Grand City Properties S.A. (ETR:GYC)
Germany
· Delayed Price · Currency is EUR 10.20
-0.16 (-1.54%)
At close: Dec 5, 2025
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.08 | 11.28 | 11.08 | 11.16 | 11.16 | 0.90% | 84,921 |
| Oct 9, 2025 | 10.92 | 11.10 | 10.92 | 11.06 | 11.06 | 1.10% | 168,848 |
| Oct 8, 2025 | 11.04 | 11.04 | 10.86 | 10.94 | 10.94 | - | 59,742 |
| Oct 7, 2025 | 11.00 | 11.08 | 10.94 | 10.94 | 10.94 | -0.91% | 161,726 |
| Oct 6, 2025 | 11.00 | 11.06 | 10.94 | 11.04 | 11.04 | 0.55% | 87,152 |
| Oct 3, 2025 | 10.88 | 11.02 | 10.84 | 10.98 | 10.98 | 0.92% | 124,868 |
| Oct 2, 2025 | 11.06 | 11.08 | 10.86 | 10.88 | 10.88 | -1.81% | 123,177 |
| Oct 1, 2025 | 11.26 | 11.28 | 11.08 | 11.08 | 11.08 | -1.42% | 135,138 |
| Sep 30, 2025 | 11.04 | 11.28 | 10.98 | 11.24 | 11.24 | 1.44% | 136,584 |
| Sep 29, 2025 | 10.96 | 11.08 | 10.84 | 11.08 | 11.08 | 1.47% | 95,736 |
| Sep 26, 2025 | 10.76 | 10.98 | 10.76 | 10.92 | 10.92 | 1.11% | 68,919 |
| Sep 25, 2025 | 10.96 | 11.00 | 10.80 | 10.80 | 10.80 | -1.64% | 87,694 |
| Sep 24, 2025 | 10.96 | 11.00 | 10.86 | 10.98 | 10.98 | 0.18% | 77,301 |
| Sep 23, 2025 | 10.86 | 11.08 | 10.86 | 10.96 | 10.96 | 1.11% | 127,580 |
| Sep 22, 2025 | 10.90 | 10.94 | 10.80 | 10.84 | 10.84 | -0.55% | 86,718 |
| Sep 19, 2025 | 10.98 | 10.98 | 10.84 | 10.90 | 10.90 | -0.73% | 290,572 |
| Sep 18, 2025 | 10.88 | 11.06 | 10.88 | 10.98 | 10.98 | -0.18% | 103,133 |
| Sep 17, 2025 | 10.88 | 11.04 | 10.84 | 11.00 | 11.00 | 1.66% | 76,744 |
| Sep 16, 2025 | 10.96 | 11.08 | 10.80 | 10.82 | 10.82 | -1.46% | 114,678 |
| Sep 15, 2025 | 11.00 | 11.12 | 10.96 | 10.98 | 10.98 | 0.37% | 119,659 |
| Sep 12, 2025 | 10.96 | 11.08 | 10.94 | 10.94 | 10.94 | -0.18% | 54,869 |
| Sep 11, 2025 | 10.94 | 11.00 | 10.84 | 10.96 | 10.96 | 0.37% | 86,130 |
| Sep 10, 2025 | 11.06 | 11.12 | 10.90 | 10.92 | 10.92 | -1.27% | 113,107 |
| Sep 9, 2025 | 11.20 | 11.24 | 11.02 | 11.06 | 11.06 | -1.25% | 89,091 |
| Sep 8, 2025 | 11.40 | 11.42 | 11.16 | 11.20 | 11.20 | 1.82% | 75,209 |
| Sep 5, 2025 | 10.74 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 192,314 |
| Sep 4, 2025 | 10.84 | 10.92 | 10.70 | 10.70 | 10.70 | -0.93% | 122,995 |
| Sep 3, 2025 | 10.68 | 10.86 | 10.60 | 10.80 | 10.80 | 1.12% | 229,689 |
| Sep 2, 2025 | 11.00 | 11.04 | 10.68 | 10.68 | 10.68 | -3.61% | 171,694 |
| Sep 1, 2025 | 11.00 | 11.14 | 10.96 | 11.08 | 11.08 | 0.54% | 98,957 |
| Aug 29, 2025 | 11.06 | 11.14 | 11.00 | 11.02 | 11.02 | -0.36% | 67,385 |
| Aug 28, 2025 | 11.32 | 11.34 | 11.02 | 11.06 | 11.06 | -1.60% | 93,487 |
| Aug 27, 2025 | 11.30 | 11.38 | 11.20 | 11.24 | 11.24 | -0.35% | 74,038 |
| Aug 26, 2025 | 11.34 | 11.38 | 11.16 | 11.28 | 11.28 | -0.35% | 104,882 |
| Aug 25, 2025 | 11.24 | 11.38 | 11.12 | 11.32 | 11.32 | 0.71% | 78,669 |
| Aug 22, 2025 | 11.06 | 11.24 | 11.00 | 11.24 | 11.24 | 2.18% | 92,109 |
| Aug 21, 2025 | 11.16 | 11.16 | 10.92 | 11.00 | 11.00 | -0.72% | 104,949 |
| Aug 20, 2025 | 11.16 | 11.16 | 11.00 | 11.08 | 11.08 | -0.36% | 115,157 |
| Aug 19, 2025 | 11.14 | 11.26 | 11.08 | 11.12 | 11.12 | - | 76,551 |
| Aug 18, 2025 | 11.10 | 11.34 | 11.04 | 11.12 | 11.12 | 0.18% | 100,139 |
| Aug 15, 2025 | 11.34 | 11.34 | 11.08 | 11.10 | 11.10 | -1.25% | 63,348 |
| Aug 14, 2025 | 10.82 | 11.44 | 10.68 | 11.24 | 11.24 | 1.63% | 158,554 |
| Aug 13, 2025 | 11.12 | 11.18 | 10.92 | 11.06 | 11.06 | 0.18% | 162,461 |
| Aug 12, 2025 | 11.28 | 11.42 | 11.04 | 11.04 | 11.04 | -2.47% | 63,468 |
| Aug 11, 2025 | 11.36 | 11.42 | 11.28 | 11.32 | 11.32 | 0.18% | 59,852 |
| Aug 8, 2025 | 11.28 | 11.44 | 11.26 | 11.30 | 11.30 | 0.18% | 53,847 |
| Aug 7, 2025 | 11.28 | 11.38 | 11.22 | 11.28 | 11.28 | 0.71% | 82,492 |
| Aug 6, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 2.38% | 111,379 |
| Aug 5, 2025 | 10.98 | 11.02 | 10.86 | 10.94 | 10.94 | -0.18% | 74,697 |
| Aug 4, 2025 | 10.96 | 11.08 | 10.90 | 10.96 | 10.96 | 0.18% | 122,062 |
| Aug 1, 2025 | 10.94 | 11.04 | 10.72 | 10.94 | 10.94 | -1.26% | 173,004 |
| Jul 31, 2025 | 11.10 | 11.18 | 10.96 | 11.08 | 11.08 | -0.36% | 203,084 |
| Jul 30, 2025 | 11.18 | 11.34 | 11.08 | 11.12 | 11.12 | -0.89% | 69,847 |
| Jul 29, 2025 | 11.38 | 11.42 | 11.10 | 11.22 | 11.22 | -1.58% | 73,197 |
| Jul 28, 2025 | 11.30 | 11.48 | 11.30 | 11.40 | 11.40 | 0.88% | 87,819 |
| Jul 25, 2025 | 11.18 | 11.30 | 11.14 | 11.30 | 11.30 | 1.07% | 126,218 |
| Jul 24, 2025 | 11.20 | 11.26 | 11.10 | 11.18 | 11.18 | -0.53% | 126,952 |
| Jul 23, 2025 | 11.24 | 11.42 | 11.22 | 11.24 | 11.24 | -0.35% | 131,942 |
| Jul 22, 2025 | 11.20 | 11.36 | 11.16 | 11.28 | 11.28 | 0.71% | 103,551 |
| Jul 21, 2025 | 11.10 | 11.28 | 11.10 | 11.20 | 11.20 | 1.08% | 66,281 |