Gecina (FRA:GI6A)
Germany
· Delayed Price · Currency is EUR 79.65
+0.15 (0.19%)
At close: Dec 5, 2025
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.06% | - |
| Dec 3, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.06% | - |
| Dec 2, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.19% | - |
| Dec 1, 2025 | 79.40 | 79.45 | 79.40 | 79.45 | 79.45 | -0.69% | - |
| Nov 28, 2025 | 79.75 | 80.00 | 79.75 | 80.00 | 80.00 | 1.07% | 500 |
| Nov 27, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.89% | - |
| Nov 26, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.45% | - |
| Nov 25, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.20% | - |
| Nov 24, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.57% | - |
| Nov 21, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.50% | - |
| Nov 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.50% | - |
| Nov 19, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.31% | - |
| Nov 18, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.67% | - |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | 550 |
| Nov 14, 2025 | 81.25 | 81.25 | 81.20 | 81.20 | 81.20 | -0.37% | - |
| Nov 13, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.43% | - |
| Nov 12, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 1.63% | - |
| Nov 11, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.24% | - |
| Nov 10, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.00% | - |
| Nov 7, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.31% | - |
| Nov 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | 100 |
| Nov 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.47% | - |
| Oct 31, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.55% | - |
| Oct 30, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.06% | - |
| Oct 29, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.28% | - |
| Oct 28, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.54% | - |
| Oct 27, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.78% | - |
| Oct 24, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.42% | - |
| Oct 23, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.54% | - |
| Oct 22, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.12% | - |
| Oct 21, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.18% | - |
| Oct 20, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.23% | - |
| Oct 17, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.73% | - |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.09% | - |
| Oct 15, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 3.14% | - |
| Oct 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.34% | - |
| Oct 13, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.67% | - |
| Oct 10, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.49% | - |
| Oct 9, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.31% | - |
| Oct 8, 2025 | 81.55 | 81.60 | 81.55 | 81.60 | 81.60 | -0.73% | 3 |
| Oct 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -3.29% | - |
| Oct 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.77% | - |
| Oct 3, 2025 | 85.85 | 85.85 | 84.35 | 84.35 | 84.35 | -2.65% | 11 |
| Oct 2, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1.82% | - |
| Oct 1, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.47% | - |
| Sep 30, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.89% | - |
| Sep 29, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.78% | - |
| Sep 26, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.18% | - |
| Sep 25, 2025 | 84.10 | 84.10 | 83.15 | 83.15 | 83.15 | -1.36% | - |
| Sep 24, 2025 | 83.70 | 84.30 | 83.70 | 84.30 | 84.30 | 0.12% | - |
| Sep 23, 2025 | 83.55 | 84.20 | 83.55 | 84.20 | 84.20 | 0.72% | 300 |
| Sep 22, 2025 | 84.55 | 84.55 | 83.60 | 83.60 | 83.60 | -0.48% | - |
| Sep 19, 2025 | 83.30 | 84.00 | 83.30 | 84.00 | 84.00 | -0.59% | - |
| Sep 18, 2025 | 84.45 | 84.50 | 84.45 | 84.50 | 84.50 | -0.18% | - |
| Sep 17, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.06% | - |
| Sep 16, 2025 | 86.05 | 86.05 | 84.70 | 84.70 | 84.70 | -1.57% | - |
| Sep 15, 2025 | 84.55 | 86.05 | 84.55 | 86.05 | 86.05 | 2.20% | - |
| Sep 12, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.90% | - |
| Sep 11, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - | - |
| Sep 10, 2025 | 86.50 | 86.50 | 83.25 | 83.45 | 83.45 | -0.12% | 130 |
| Sep 9, 2025 | 82.85 | 83.75 | 82.85 | 83.55 | 83.55 | 0.24% | - |
| Sep 8, 2025 | 84.00 | 84.00 | 83.35 | 83.35 | 83.35 | 0.54% | - |
| Sep 5, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.30% | - |
| Sep 4, 2025 | 82.00 | 82.65 | 82.00 | 82.65 | 82.65 | 2.23% | 16 |
| Sep 3, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -2.36% | - |
| Sep 2, 2025 | 83.35 | 83.35 | 82.80 | 82.80 | 82.80 | -1.60% | - |
| Sep 1, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.54% | - |
| Aug 29, 2025 | 83.65 | 83.70 | 83.65 | 83.70 | 83.70 | -0.71% | - |
| Aug 28, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.06% | - |
| Aug 27, 2025 | 85.05 | 85.05 | 84.35 | 84.35 | 84.35 | 0.18% | - |
| Aug 26, 2025 | 85.55 | 85.55 | 84.20 | 84.20 | 84.20 | -3.50% | - |
| Aug 25, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.11% | - |
| Aug 22, 2025 | 86.15 | 87.35 | 86.15 | 87.35 | 87.35 | 0.63% | - |
| Aug 21, 2025 | 87.10 | 87.10 | 86.80 | 86.80 | 86.80 | 0.17% | - |
| Aug 20, 2025 | 85.95 | 86.65 | 85.95 | 86.65 | 86.65 | 0.23% | - |
| Aug 19, 2025 | 86.50 | 86.50 | 86.45 | 86.45 | 86.45 | -0.86% | - |
| Aug 18, 2025 | 86.85 | 87.20 | 86.85 | 87.20 | 87.20 | 0.23% | - |
| Aug 15, 2025 | 86.90 | 87.00 | 86.90 | 87.00 | 87.00 | 0.40% | - |
| Aug 14, 2025 | 86.80 | 87.35 | 86.65 | 86.65 | 86.65 | -1.03% | 15 |
| Aug 13, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.06% | - |
| Aug 12, 2025 | 88.75 | 88.75 | 87.50 | 87.50 | 87.50 | -1.02% | - |
| Aug 11, 2025 | 88.95 | 88.95 | 88.40 | 88.40 | 88.40 | -0.51% | - |
| Aug 8, 2025 | 87.10 | 88.85 | 87.10 | 88.85 | 88.85 | 1.25% | - |
| Aug 7, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.86% | - |
| Aug 6, 2025 | 86.30 | 87.00 | 86.30 | 87.00 | 87.00 | 0.81% | - |
| Aug 5, 2025 | 86.00 | 86.30 | 85.90 | 86.30 | 86.30 | 0.35% | 25 |
| Aug 4, 2025 | 86.15 | 86.15 | 86.00 | 86.00 | 86.00 | 0.70% | - |
| Aug 1, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.33% | - |
| Jul 31, 2025 | 87.30 | 87.30 | 86.55 | 86.55 | 86.55 | -0.97% | - |
| Jul 30, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.91% | - |
| Jul 29, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.28% | - |
| Jul 28, 2025 | 88.95 | 88.95 | 87.95 | 87.95 | 87.95 | -0.06% | - |
| Jul 25, 2025 | 88.30 | 88.30 | 88.00 | 88.00 | 88.00 | -0.90% | - |
| Jul 24, 2025 | 89.85 | 89.85 | 88.80 | 88.80 | 88.80 | -1.06% | - |
| Jul 23, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.67% | - |
| Jul 22, 2025 | 88.50 | 89.15 | 88.50 | 89.15 | 89.15 | 0.22% | - |
| Jul 21, 2025 | 87.75 | 88.95 | 87.75 | 88.95 | 88.95 | 1.08% | - |
| Jul 18, 2025 | 87.65 | 88.00 | 87.65 | 88.00 | 88.00 | 0.23% | - |