Gecina (EPA:GFC)
France
· Delayed Price · Currency is EUR 72.15
+0.40 (0.56%)
Apr 28, 2026, 5:37 PM CET
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.75 | 72.25 | 71.60 | 72.15 | 72.15 | 0.56% | 199,313 |
| Apr 27, 2026 | 72.50 | 72.70 | 71.75 | 71.75 | 71.75 | -0.69% | 181,534 |
| Apr 24, 2026 | 72.40 | 73.15 | 71.85 | 72.25 | 72.25 | -0.34% | 167,097 |
| Apr 23, 2026 | 72.15 | 73.10 | 71.65 | 72.50 | 72.50 | 0.42% | 183,840 |
| Apr 22, 2026 | 72.50 | 72.90 | 72.20 | 72.20 | 72.20 | -0.28% | 206,325 |
| Apr 21, 2026 | 72.85 | 73.15 | 72.40 | 72.40 | 72.40 | -0.21% | 286,889 |
| Apr 20, 2026 | 73.20 | 73.55 | 72.15 | 72.55 | 72.55 | -2.03% | 303,330 |
| Apr 17, 2026 | 72.60 | 74.10 | 72.50 | 74.05 | 74.05 | 2.00% | 334,586 |
| Apr 16, 2026 | 72.95 | 73.35 | 72.60 | 72.60 | 72.60 | -0.14% | 266,477 |
| Apr 15, 2026 | 72.00 | 72.70 | 71.80 | 72.70 | 72.70 | 1.25% | 170,484 |
| Apr 14, 2026 | 71.50 | 72.20 | 70.85 | 71.80 | 71.80 | 0.91% | 191,733 |
| Apr 13, 2026 | 70.30 | 71.15 | 70.20 | 71.15 | 71.15 | 0.85% | 160,945 |
| Apr 10, 2026 | 70.75 | 71.20 | 70.40 | 70.55 | 70.55 | -0.35% | 156,876 |
| Apr 9, 2026 | 71.40 | 71.55 | 70.10 | 70.80 | 70.80 | -0.91% | 192,312 |
| Apr 8, 2026 | 71.00 | 72.20 | 70.80 | 71.45 | 71.45 | 3.93% | 335,719 |
| Apr 7, 2026 | 70.15 | 70.55 | 68.65 | 68.75 | 68.75 | -1.43% | 230,628 |
| Apr 2, 2026 | 68.40 | 69.85 | 68.05 | 69.75 | 69.75 | 1.16% | 188,144 |
| Apr 1, 2026 | 69.10 | 69.60 | 68.75 | 68.95 | 68.95 | 1.70% | 246,669 |
| Mar 31, 2026 | 67.55 | 68.60 | 67.55 | 67.80 | 67.80 | 0.52% | 372,985 |
| Mar 30, 2026 | 65.50 | 67.45 | 65.50 | 67.45 | 67.45 | 3.21% | 317,032 |
| Mar 27, 2026 | 65.90 | 66.00 | 65.05 | 65.35 | 65.35 | -0.83% | 244,374 |
| Mar 26, 2026 | 65.50 | 66.25 | 65.35 | 65.90 | 65.90 | -0.45% | 242,293 |
| Mar 25, 2026 | 67.00 | 67.45 | 65.95 | 66.20 | 66.20 | -0.15% | 324,737 |
| Mar 24, 2026 | 66.40 | 67.20 | 66.05 | 66.30 | 66.30 | - | 165,277 |
| Mar 23, 2026 | 65.55 | 67.80 | 64.80 | 66.30 | 66.30 | -1.41% | 314,816 |
| Mar 20, 2026 | 69.20 | 69.70 | 67.25 | 67.25 | 67.25 | -1.97% | 650,433 |
| Mar 19, 2026 | 69.00 | 69.45 | 68.53 | 68.60 | 68.60 | -1.51% | 376,664 |
| Mar 18, 2026 | 70.20 | 70.50 | 69.50 | 69.65 | 69.65 | -0.78% | 195,929 |
| Mar 17, 2026 | 69.40 | 70.45 | 69.40 | 70.20 | 70.20 | 0.86% | 169,449 |
| Mar 16, 2026 | 69.35 | 70.35 | 69.10 | 69.60 | 69.60 | 1.24% | 351,956 |
| Mar 13, 2026 | 68.50 | 69.50 | 68.40 | 68.75 | 68.75 | -0.07% | 272,530 |
| Mar 12, 2026 | 69.35 | 69.60 | 68.45 | 68.80 | 68.80 | -1.01% | 226,689 |
| Mar 11, 2026 | 70.00 | 70.30 | 69.15 | 69.50 | 69.50 | -0.93% | 222,894 |
| Mar 10, 2026 | 71.05 | 71.20 | 70.05 | 70.15 | 70.15 | -2.30% | 307,951 |
| Mar 9, 2026 | 71.55 | 72.40 | 71.05 | 71.80 | 69.05 | -2.18% | 223,313 |
| Mar 6, 2026 | 74.35 | 74.70 | 72.90 | 73.40 | 70.59 | -0.68% | 184,753 |
| Mar 5, 2026 | 75.45 | 75.50 | 73.90 | 73.90 | 71.07 | -1.00% | 198,650 |
| Mar 4, 2026 | 74.15 | 75.00 | 73.60 | 74.65 | 71.79 | 0.61% | 168,063 |
| Mar 3, 2026 | 76.60 | 76.60 | 74.20 | 74.20 | 71.36 | -3.76% | 186,218 |
| Mar 2, 2026 | 76.95 | 78.08 | 76.45 | 77.10 | 74.15 | -1.72% | 213,478 |
| Feb 27, 2026 | 77.35 | 78.65 | 76.85 | 78.45 | 75.45 | 1.42% | 373,530 |
| Feb 26, 2026 | 77.00 | 77.85 | 76.90 | 77.35 | 74.39 | 0.59% | 215,867 |
| Feb 25, 2026 | 76.35 | 77.50 | 76.10 | 76.90 | 73.95 | 0.85% | 220,518 |
| Feb 24, 2026 | 76.55 | 77.35 | 76.05 | 76.25 | 73.33 | -0.72% | 199,190 |
| Feb 23, 2026 | 76.85 | 76.90 | 75.75 | 76.80 | 73.86 | 1.19% | 192,458 |
| Feb 20, 2026 | 75.70 | 76.20 | 75.30 | 75.90 | 72.99 | 0.93% | 199,683 |
| Feb 19, 2026 | 74.40 | 75.25 | 74.25 | 75.20 | 72.32 | 1.08% | 162,414 |
| Feb 18, 2026 | 76.00 | 76.45 | 74.40 | 74.40 | 71.55 | -2.04% | 186,497 |
| Feb 17, 2026 | 75.00 | 76.85 | 74.90 | 75.95 | 73.04 | 1.06% | 169,603 |
| Feb 16, 2026 | 74.60 | 76.35 | 74.50 | 75.15 | 72.27 | 1.14% | 177,068 |
| Feb 13, 2026 | 74.65 | 74.90 | 73.90 | 74.30 | 71.45 | -0.80% | 271,887 |
| Feb 12, 2026 | 78.00 | 78.03 | 72.90 | 74.90 | 72.03 | -3.35% | 459,337 |
| Feb 11, 2026 | 78.30 | 79.65 | 77.50 | 77.50 | 74.53 | -2.88% | 250,204 |
| Feb 10, 2026 | 79.75 | 79.80 | 78.40 | 79.80 | 76.74 | 0.31% | 171,960 |
| Feb 9, 2026 | 79.20 | 79.55 | 78.35 | 79.55 | 76.50 | 0.95% | 203,411 |
| Feb 6, 2026 | 78.30 | 79.20 | 78.00 | 78.80 | 75.78 | 0.77% | 167,343 |
| Feb 5, 2026 | 79.25 | 79.25 | 77.80 | 78.20 | 75.20 | -0.89% | 201,115 |
| Feb 4, 2026 | 78.15 | 79.75 | 78.15 | 78.90 | 75.88 | 1.54% | 159,188 |
| Feb 3, 2026 | 77.80 | 78.20 | 77.25 | 77.70 | 74.72 | 0.19% | 201,463 |
| Feb 2, 2026 | 77.85 | 78.40 | 77.50 | 77.55 | 74.58 | 0.13% | 121,134 |
| Jan 30, 2026 | 77.80 | 77.80 | 77.00 | 77.45 | 74.48 | -0.45% | 156,459 |
| Jan 29, 2026 | 77.50 | 77.85 | 77.20 | 77.80 | 74.82 | 0.52% | 165,603 |
| Jan 28, 2026 | 77.00 | 77.55 | 76.75 | 77.40 | 74.44 | 0.58% | 164,730 |
| Jan 27, 2026 | 77.25 | 77.40 | 76.85 | 76.95 | 74.00 | -0.58% | 126,545 |
| Jan 26, 2026 | 77.60 | 78.05 | 75.90 | 77.40 | 74.44 | 0.45% | 162,871 |
| Jan 23, 2026 | 77.80 | 77.80 | 77.05 | 77.05 | 74.10 | -0.96% | 149,953 |
| Jan 22, 2026 | 78.35 | 78.95 | 77.80 | 77.80 | 74.82 | 0.39% | 210,772 |
| Jan 21, 2026 | 77.65 | 78.15 | 77.15 | 77.50 | 74.53 | -0.06% | 136,292 |
| Jan 20, 2026 | 79.00 | 79.15 | 77.30 | 77.55 | 74.58 | -1.84% | 137,691 |
| Jan 19, 2026 | 79.00 | 79.60 | 78.90 | 79.00 | 75.97 | -0.82% | 74,073 |
| Jan 16, 2026 | 79.70 | 80.15 | 79.35 | 79.65 | 76.60 | -0.19% | 158,667 |
| Jan 15, 2026 | 79.30 | 79.95 | 78.95 | 79.80 | 76.74 | 1.01% | 175,006 |
| Jan 14, 2026 | 80.30 | 80.30 | 78.25 | 79.00 | 75.97 | -1.06% | 172,193 |
| Jan 13, 2026 | 80.50 | 80.55 | 79.70 | 79.85 | 76.79 | -1.05% | 116,112 |
| Jan 12, 2026 | 81.40 | 81.40 | 80.45 | 80.70 | 77.61 | -0.68% | 99,997 |
| Jan 9, 2026 | 81.85 | 81.90 | 80.60 | 81.25 | 78.14 | -0.73% | 114,279 |
| Jan 8, 2026 | 82.80 | 82.85 | 81.25 | 81.85 | 78.72 | -1.15% | 133,331 |
| Jan 7, 2026 | 80.40 | 83.15 | 80.00 | 82.80 | 79.63 | 4.22% | 198,801 |
| Jan 6, 2026 | 80.00 | 80.20 | 78.85 | 79.45 | 76.41 | -0.63% | 112,571 |
| Jan 5, 2026 | 80.35 | 80.35 | 79.10 | 79.95 | 76.89 | -0.31% | 136,694 |
| Jan 2, 2026 | 80.90 | 81.00 | 79.95 | 80.20 | 77.13 | -0.87% | 78,809 |
| Dec 31, 2025 | 80.90 | 80.95 | 80.50 | 80.90 | 77.80 | 0.06% | 38,035 |
| Dec 30, 2025 | 80.50 | 81.05 | 80.30 | 80.85 | 77.75 | 0.37% | 46,669 |
| Dec 29, 2025 | 79.65 | 80.85 | 79.65 | 80.55 | 77.46 | 1.13% | 77,979 |
| Dec 24, 2025 | 79.75 | 80.20 | 79.65 | 79.65 | 76.60 | - | 29,313 |
| Dec 23, 2025 | 80.00 | 80.35 | 79.65 | 79.65 | 76.60 | -0.13% | 71,129 |
| Dec 22, 2025 | 79.45 | 79.90 | 79.05 | 79.75 | 76.70 | -0.06% | 91,590 |
| Dec 19, 2025 | 79.75 | 80.10 | 78.90 | 79.80 | 76.74 | -0.56% | 298,230 |
| Dec 18, 2025 | 79.25 | 80.25 | 79.25 | 80.25 | 77.18 | 1.26% | 188,418 |
| Dec 17, 2025 | 79.80 | 79.80 | 78.75 | 79.25 | 76.21 | -0.69% | 135,503 |
| Dec 16, 2025 | 80.00 | 80.20 | 79.30 | 79.80 | 76.74 | 0.50% | 154,055 |
| Dec 15, 2025 | 79.50 | 80.35 | 79.40 | 79.40 | 76.36 | -0.06% | 163,832 |
| Dec 12, 2025 | 79.30 | 79.75 | 79.05 | 79.45 | 76.41 | -0.13% | 142,699 |
| Dec 11, 2025 | 78.80 | 79.55 | 78.55 | 79.55 | 76.50 | 0.95% | 132,064 |
| Dec 10, 2025 | 79.00 | 79.15 | 78.65 | 78.80 | 75.78 | -0.51% | 119,694 |
| Dec 9, 2025 | 79.25 | 79.60 | 78.90 | 79.20 | 76.17 | 0.06% | 132,134 |
| Dec 8, 2025 | 79.20 | 79.55 | 78.90 | 79.15 | 76.12 | -0.44% | 357,150 |
| Dec 5, 2025 | 80.00 | 80.10 | 79.40 | 79.50 | 76.46 | -0.81% | 169,991 |
| Dec 4, 2025 | 81.00 | 81.45 | 79.95 | 80.15 | 77.08 | 1.46% | 207,046 |
| Dec 3, 2025 | 79.70 | 79.85 | 78.80 | 79.00 | 75.97 | -0.63% | 108,222 |