Grand City Properties S.A. (ETR:GYC)
Germany
· Delayed Price · Currency is EUR 10.64
+0.44 (4.31%)
Mar 6, 2026, 5:35 PM CET
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.20 | 10.80 | 10.20 | 10.64 | 10.64 | 4.31% | 344,329 |
| Mar 5, 2026 | 10.20 | 10.54 | 10.06 | 10.20 | 10.20 | -1.16% | 501,337 |
| Mar 4, 2026 | 10.54 | 10.76 | 10.32 | 10.32 | 10.32 | -1.34% | 775,737 |
| Mar 3, 2026 | 10.64 | 10.76 | 10.34 | 10.46 | 10.46 | -3.68% | 191,655 |
| Mar 2, 2026 | 10.96 | 11.06 | 10.76 | 10.86 | 10.86 | -1.99% | 144,543 |
| Feb 27, 2026 | 11.08 | 11.22 | 11.06 | 11.08 | 11.08 | - | 171,006 |
| Feb 26, 2026 | 11.02 | 11.16 | 10.98 | 11.08 | 11.08 | 0.18% | 153,991 |
| Feb 25, 2026 | 11.02 | 11.14 | 10.94 | 11.06 | 11.06 | - | 121,999 |
| Feb 24, 2026 | 10.94 | 11.16 | 10.92 | 11.06 | 11.06 | 1.10% | 219,886 |
| Feb 23, 2026 | 10.90 | 10.94 | 10.82 | 10.94 | 10.94 | 0.37% | 204,860 |
| Feb 20, 2026 | 10.82 | 10.96 | 10.82 | 10.90 | 10.90 | 0.74% | 82,557 |
| Feb 19, 2026 | 10.62 | 10.82 | 10.60 | 10.82 | 10.82 | 2.08% | 87,478 |
| Feb 18, 2026 | 10.80 | 10.86 | 10.60 | 10.60 | 10.60 | -1.85% | 258,616 |
| Feb 17, 2026 | 10.30 | 10.84 | 10.30 | 10.80 | 10.80 | 3.85% | 398,628 |
| Feb 16, 2026 | 10.28 | 10.52 | 10.20 | 10.40 | 10.40 | 1.56% | 117,899 |
| Feb 13, 2026 | 10.22 | 10.34 | 10.10 | 10.24 | 10.24 | -0.39% | 88,254 |
| Feb 12, 2026 | 10.46 | 10.46 | 10.16 | 10.28 | 10.28 | -1.53% | 235,922 |
| Feb 11, 2026 | 9.93 | 10.54 | 9.93 | 10.44 | 10.44 | 4.40% | 304,481 |
| Feb 10, 2026 | 9.77 | 10.06 | 9.72 | 10.00 | 10.00 | 2.77% | 153,821 |
| Feb 9, 2026 | 9.74 | 9.79 | 9.64 | 9.73 | 9.73 | -0.41% | 145,342 |
| Feb 6, 2026 | 9.70 | 9.80 | 9.55 | 9.77 | 9.77 | 1.03% | 120,013 |
| Feb 5, 2026 | 9.70 | 9.73 | 9.55 | 9.67 | 9.67 | -0.31% | 215,472 |
| Feb 4, 2026 | 9.45 | 9.70 | 9.41 | 9.70 | 9.70 | 2.65% | 216,133 |
| Feb 3, 2026 | 9.46 | 9.46 | 9.29 | 9.45 | 9.45 | 0.96% | 283,077 |
| Feb 2, 2026 | 9.50 | 9.50 | 9.33 | 9.36 | 9.36 | -0.95% | 124,239 |
| Jan 30, 2026 | 9.50 | 9.50 | 9.39 | 9.45 | 9.45 | -0.32% | 118,899 |
| Jan 29, 2026 | 9.51 | 9.60 | 9.45 | 9.48 | 9.48 | - | 138,299 |
| Jan 28, 2026 | 9.33 | 9.50 | 9.32 | 9.48 | 9.48 | 1.17% | 425,270 |
| Jan 27, 2026 | 9.40 | 9.45 | 9.30 | 9.37 | 9.37 | -0.95% | 246,505 |
| Jan 26, 2026 | 9.36 | 9.50 | 9.28 | 9.46 | 9.46 | 1.28% | 309,578 |
| Jan 23, 2026 | 9.38 | 9.38 | 9.28 | 9.34 | 9.34 | -0.11% | 163,273 |
| Jan 22, 2026 | 9.45 | 9.55 | 9.33 | 9.35 | 9.35 | - | 282,327 |
| Jan 21, 2026 | 9.39 | 9.42 | 9.32 | 9.35 | 9.35 | -0.32% | 236,170 |
| Jan 20, 2026 | 9.74 | 9.78 | 9.38 | 9.38 | 9.38 | -4.09% | 269,792 |
| Jan 19, 2026 | 9.71 | 9.85 | 9.71 | 9.78 | 9.78 | -0.41% | 127,228 |
| Jan 16, 2026 | 9.88 | 9.93 | 9.77 | 9.82 | 9.82 | -1.11% | 211,507 |
| Jan 15, 2026 | 9.76 | 9.95 | 9.71 | 9.93 | 9.93 | 1.43% | 153,505 |
| Jan 14, 2026 | 9.94 | 9.97 | 9.69 | 9.79 | 9.79 | -1.41% | 117,344 |
| Jan 13, 2026 | 10.00 | 10.02 | 9.89 | 9.93 | 9.93 | -0.90% | 116,643 |
| Jan 12, 2026 | 10.10 | 10.18 | 9.97 | 10.02 | 10.02 | -0.79% | 158,515 |
| Jan 9, 2026 | 10.12 | 10.14 | 10.04 | 10.10 | 10.10 | -0.39% | 203,449 |
| Jan 8, 2026 | 9.99 | 10.14 | 9.97 | 10.14 | 10.14 | 1.81% | 229,954 |
| Jan 7, 2026 | 9.81 | 9.97 | 9.79 | 9.96 | 9.96 | 1.53% | 215,283 |
| Jan 6, 2026 | 9.75 | 9.82 | 9.73 | 9.81 | 9.81 | 0.72% | 89,556 |
| Jan 5, 2026 | 9.60 | 9.74 | 9.52 | 9.74 | 9.74 | 1.25% | 291,414 |
| Jan 2, 2026 | 9.94 | 9.94 | 9.59 | 9.62 | 9.62 | -2.24% | 175,101 |
| Dec 30, 2025 | 9.75 | 9.84 | 9.70 | 9.84 | 9.84 | 0.92% | 58,710 |
| Dec 29, 2025 | 9.59 | 9.76 | 9.52 | 9.75 | 9.75 | 1.99% | 196,446 |
| Dec 23, 2025 | 9.53 | 9.65 | 9.51 | 9.56 | 9.56 | -0.42% | 214,434 |
| Dec 22, 2025 | 9.62 | 9.62 | 9.45 | 9.60 | 9.60 | -0.21% | 295,092 |
| Dec 19, 2025 | 9.70 | 9.74 | 9.60 | 9.62 | 9.62 | -1.13% | 313,446 |
| Dec 18, 2025 | 9.71 | 9.74 | 9.59 | 9.73 | 9.73 | 0.52% | 160,885 |
| Dec 17, 2025 | 9.69 | 9.74 | 9.63 | 9.68 | 9.68 | 0.10% | 157,270 |
| Dec 16, 2025 | 9.74 | 9.74 | 9.60 | 9.67 | 9.67 | - | 110,148 |
| Dec 15, 2025 | 9.91 | 9.91 | 9.67 | 9.67 | 9.67 | -1.63% | 159,093 |
| Dec 12, 2025 | 9.75 | 9.89 | 9.70 | 9.83 | 9.83 | 0.61% | 183,651 |
| Dec 11, 2025 | 9.81 | 9.82 | 9.72 | 9.77 | 9.77 | -0.31% | 193,712 |
| Dec 10, 2025 | 9.95 | 10.02 | 9.80 | 9.80 | 9.80 | -1.41% | 150,555 |
| Dec 9, 2025 | 10.04 | 10.04 | 9.90 | 9.94 | 9.94 | -0.80% | 187,868 |
| Dec 8, 2025 | 10.24 | 10.26 | 9.97 | 10.02 | 10.02 | -1.76% | 311,877 |
| Dec 5, 2025 | 10.40 | 10.48 | 10.20 | 10.20 | 10.20 | -1.54% | 167,484 |
| Dec 4, 2025 | 10.44 | 10.50 | 10.30 | 10.36 | 10.36 | -0.96% | 137,147 |
| Dec 3, 2025 | 10.64 | 10.72 | 10.46 | 10.46 | 10.46 | -1.69% | 120,515 |
| Dec 2, 2025 | 10.78 | 10.80 | 10.58 | 10.64 | 10.64 | -0.93% | 141,796 |
| Dec 1, 2025 | 10.92 | 10.94 | 10.72 | 10.74 | 10.74 | -1.65% | 173,022 |
| Nov 28, 2025 | 11.04 | 11.06 | 10.82 | 10.92 | 10.92 | -1.09% | 112,827 |
| Nov 27, 2025 | 10.94 | 11.06 | 10.94 | 11.04 | 11.04 | 0.18% | 48,696 |
| Nov 26, 2025 | 11.00 | 11.06 | 10.90 | 11.02 | 11.02 | 0.18% | 103,454 |
| Nov 25, 2025 | 11.08 | 11.12 | 10.88 | 11.00 | 11.00 | -0.54% | 110,737 |
| Nov 24, 2025 | 10.98 | 11.16 | 10.96 | 11.06 | 11.06 | 0.55% | 159,617 |
| Nov 21, 2025 | 10.76 | 11.02 | 10.76 | 11.00 | 11.00 | 1.48% | 89,352 |
| Nov 20, 2025 | 10.84 | 10.92 | 10.76 | 10.84 | 10.84 | 0.56% | 78,795 |
| Nov 19, 2025 | 10.74 | 10.84 | 10.68 | 10.78 | 10.78 | 0.37% | 55,470 |
| Nov 18, 2025 | 10.62 | 10.78 | 10.58 | 10.74 | 10.74 | 0.37% | 73,913 |
| Nov 17, 2025 | 10.58 | 10.82 | 10.52 | 10.70 | 10.70 | 1.13% | 102,704 |
| Nov 14, 2025 | 10.62 | 10.70 | 10.54 | 10.58 | 10.58 | -0.94% | 190,508 |
| Nov 13, 2025 | 10.96 | 10.96 | 10.66 | 10.68 | 10.68 | -2.55% | 207,559 |
| Nov 12, 2025 | 10.82 | 11.04 | 10.82 | 10.96 | 10.96 | 0.92% | 97,582 |
| Nov 11, 2025 | 10.88 | 10.92 | 10.76 | 10.86 | 10.86 | 0.18% | 65,029 |
| Nov 10, 2025 | 10.86 | 10.94 | 10.76 | 10.84 | 10.84 | 0.56% | 120,553 |
| Nov 7, 2025 | 10.90 | 10.92 | 10.74 | 10.78 | 10.78 | -0.92% | 70,256 |
| Nov 6, 2025 | 10.86 | 10.92 | 10.82 | 10.88 | 10.88 | 0.74% | 64,167 |
| Nov 5, 2025 | 10.84 | 10.96 | 10.80 | 10.80 | 10.80 | -0.74% | 160,378 |
| Nov 4, 2025 | 10.84 | 11.00 | 10.78 | 10.88 | 10.88 | -0.37% | 113,051 |
| Nov 3, 2025 | 11.06 | 11.06 | 10.90 | 10.92 | 10.92 | -1.09% | 90,142 |
| Oct 31, 2025 | 11.06 | 11.12 | 11.00 | 11.04 | 11.04 | -0.36% | 73,577 |
| Oct 30, 2025 | 11.10 | 11.12 | 10.92 | 11.08 | 11.08 | - | 100,707 |
| Oct 29, 2025 | 11.42 | 11.42 | 11.08 | 11.08 | 11.08 | -2.29% | 73,850 |
| Oct 28, 2025 | 11.38 | 11.38 | 11.16 | 11.34 | 11.34 | 0.71% | 100,465 |
| Oct 27, 2025 | 11.36 | 11.36 | 11.16 | 11.26 | 11.26 | -0.53% | 84,136 |
| Oct 24, 2025 | 11.38 | 11.42 | 11.16 | 11.32 | 11.32 | -0.88% | 74,853 |
| Oct 23, 2025 | 11.54 | 11.54 | 11.20 | 11.42 | 11.42 | -0.87% | 102,435 |
| Oct 22, 2025 | 11.44 | 11.58 | 11.44 | 11.52 | 11.52 | 0.52% | 75,118 |
| Oct 21, 2025 | 11.28 | 11.46 | 11.26 | 11.46 | 11.46 | 1.42% | 71,976 |
| Oct 20, 2025 | 11.24 | 11.32 | 11.16 | 11.30 | 11.30 | 1.44% | 92,721 |
| Oct 17, 2025 | 11.36 | 11.36 | 11.12 | 11.14 | 11.14 | -2.28% | 122,516 |
| Oct 16, 2025 | 11.28 | 11.46 | 11.28 | 11.40 | 11.40 | 0.53% | 73,835 |
| Oct 15, 2025 | 11.40 | 11.46 | 11.22 | 11.34 | 11.34 | -0.35% | 90,320 |
| Oct 14, 2025 | 11.30 | 11.48 | 11.30 | 11.38 | 11.38 | 0.35% | 158,887 |
| Oct 13, 2025 | 11.14 | 11.40 | 11.14 | 11.34 | 11.34 | 1.61% | 84,298 |