Grand City Properties S.A. (FRA:GYC)
Germany
· Delayed Price · Currency is EUR 10.42
-0.04 (-0.38%)
Last updated: Dec 4, 2025, 3:40 PM CET
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.34 | 10.34 | 10.28 | 10.28 | 10.28 | -1.34% | 13 |
| Dec 4, 2025 | 10.24 | 10.42 | 10.24 | 10.42 | 10.42 | 0.19% | - |
| Dec 3, 2025 | 10.62 | 10.66 | 10.40 | 10.40 | 10.40 | -2.44% | 5,450 |
| Dec 2, 2025 | 10.74 | 10.74 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Dec 1, 2025 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | -2.36% | - |
| Nov 28, 2025 | 10.98 | 11.02 | 10.92 | 11.00 | 11.00 | -0.18% | 44 |
| Nov 27, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 11.02 | - | - |
| Nov 26, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 11.02 | - | - |
| Nov 25, 2025 | 10.96 | 11.04 | 10.96 | 11.02 | 11.02 | -0.36% | 30 |
| Nov 24, 2025 | 10.94 | 11.06 | 10.94 | 11.06 | 11.06 | 0.73% | 1 |
| Nov 21, 2025 | 10.80 | 10.98 | 10.76 | 10.98 | 10.98 | 1.10% | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.80 | 10.86 | 10.86 | 1.12% | 13 |
| Nov 19, 2025 | 10.74 | 10.74 | 10.66 | 10.74 | 10.74 | 0.37% | 500 |
| Nov 18, 2025 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | 0.19% | - |
| Nov 17, 2025 | 10.52 | 10.68 | 10.44 | 10.68 | 10.68 | 1.14% | 4,700 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -1.86% | - |
| Nov 13, 2025 | 10.90 | 10.90 | 10.64 | 10.76 | 10.76 | -2.00% | 1,450 |
| Nov 12, 2025 | 10.88 | 11.04 | 10.86 | 10.98 | 10.98 | 1.10% | 861 |
| Nov 11, 2025 | 10.76 | 10.86 | 10.76 | 10.86 | 10.86 | 0.18% | - |
| Nov 10, 2025 | 10.80 | 10.84 | 10.78 | 10.84 | 10.84 | 0.56% | - |
| Nov 7, 2025 | 10.82 | 10.90 | 10.78 | 10.78 | 10.78 | -0.74% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | 0.37% | - |
| Nov 5, 2025 | 10.78 | 10.88 | 10.78 | 10.82 | 10.82 | -0.73% | - |
| Nov 4, 2025 | 10.92 | 10.92 | 10.78 | 10.90 | 10.90 | - | 200 |
| Nov 3, 2025 | 10.98 | 11.02 | 10.90 | 10.90 | 10.90 | -1.45% | - |
| Oct 31, 2025 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | - | - |
| Oct 30, 2025 | 11.04 | 11.06 | 11.02 | 11.06 | 11.06 | -0.90% | 550 |
| Oct 29, 2025 | 11.36 | 11.36 | 11.16 | 11.16 | 11.16 | -1.41% | - |
| Oct 28, 2025 | 11.18 | 11.32 | 11.18 | 11.32 | 11.32 | 0.71% | - |
| Oct 27, 2025 | 11.28 | 11.28 | 11.22 | 11.24 | 11.24 | -0.71% | - |
| Oct 24, 2025 | 11.38 | 11.44 | 11.32 | 11.32 | 11.32 | -0.88% | - |
| Oct 23, 2025 | 11.46 | 11.48 | 11.42 | 11.42 | 11.42 | -0.87% | - |
| Oct 22, 2025 | 11.38 | 11.56 | 11.38 | 11.52 | 11.52 | 0.52% | - |
| Oct 21, 2025 | 11.24 | 11.46 | 11.24 | 11.46 | 11.46 | 1.60% | 3,576 |
| Oct 20, 2025 | 11.40 | 11.40 | 11.22 | 11.28 | 11.28 | 0.71% | 12 |
| Oct 17, 2025 | 11.28 | 11.34 | 11.20 | 11.20 | 11.20 | -2.10% | - |
| Oct 16, 2025 | 11.28 | 11.44 | 11.28 | 11.44 | 11.44 | 0.53% | - |
| Oct 15, 2025 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 14, 2025 | 11.22 | 11.48 | 11.22 | 11.38 | 11.38 | 0.53% | 1,075 |
| Oct 13, 2025 | 11.16 | 11.32 | 11.12 | 11.32 | 11.32 | 1.25% | - |
| Oct 10, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 0.90% | - |
| Oct 9, 2025 | 10.90 | 11.08 | 10.90 | 11.08 | 11.08 | 1.09% | 600 |
| Oct 8, 2025 | 10.86 | 10.96 | 10.86 | 10.96 | 10.96 | -0.18% | - |
| Oct 7, 2025 | 10.96 | 11.00 | 10.96 | 10.98 | 10.98 | -0.36% | - |
| Oct 6, 2025 | 10.92 | 11.02 | 10.92 | 11.02 | 11.02 | 0.36% | - |
| Oct 3, 2025 | 10.82 | 11.00 | 10.82 | 10.98 | 10.98 | 0.92% | 502 |
| Oct 2, 2025 | 11.12 | 11.12 | 10.88 | 10.88 | 10.88 | -1.98% | - |
| Oct 1, 2025 | 11.14 | 11.16 | 11.10 | 11.10 | 11.10 | 0.73% | 142 |
| Sep 30, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.10% | - |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 30 |
| Sep 26, 2025 | 10.76 | 10.86 | 10.76 | 10.80 | 10.80 | -1.28% | 500 |
| Sep 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% | - |
| Sep 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.36% | 1 |
| Sep 23, 2025 | 10.80 | 10.96 | 10.80 | 10.96 | 10.96 | 0.18% | 1,000 |
| Sep 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% | 4 |
| Sep 19, 2025 | 10.94 | 10.94 | 10.88 | 10.88 | 10.88 | -0.91% | 163 |
| Sep 18, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% | - |
| Sep 17, 2025 | 10.76 | 10.96 | 10.76 | 10.96 | 10.96 | 0.18% | 150 |
| Sep 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.18% | - |
| Sep 15, 2025 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 0.55% | 725 |
| Sep 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | - |
| Sep 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.45% | - |
| Sep 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.72% | - |
| Sep 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.59% | - |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6.00% | 400 |
| Sep 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.93% | - |
| Sep 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.13% | 450 |
| Sep 3, 2025 | 10.62 | 10.66 | 10.62 | 10.64 | 10.64 | -3.27% | 1,195 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | - |
| Sep 1, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | - |
| Aug 27, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Aug 26, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.54% | - |
| Aug 25, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.01% | - |
| Aug 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -2.32% | 1 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.63% | 500 |
| Aug 20, 2025 | 11.18 | 11.18 | 11.02 | 11.02 | 11.02 | -0.36% | 1,504 |
| Aug 19, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.25% | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | - |
| Aug 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.75% | - |
| Aug 14, 2025 | 10.98 | 11.42 | 10.72 | 11.42 | 11.42 | 2.88% | 400 |
| Aug 13, 2025 | 10.98 | 11.10 | 10.98 | 11.10 | 11.10 | -1.60% | 2,000 |
| Aug 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% | - |
| Aug 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.05% | - |
| Aug 8, 2025 | 11.22 | 11.38 | 11.22 | 11.38 | 11.38 | 1.61% | 1,000 |
| Aug 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | - |
| Aug 6, 2025 | 10.94 | 11.28 | 10.94 | 11.26 | 11.26 | 3.11% | 555 |
| Aug 5, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% | - |
| Aug 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 140 |
| Aug 1, 2025 | 10.96 | 10.96 | 10.88 | 10.94 | 10.94 | -1.44% | 2,900 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | - |
| Jul 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Jul 29, 2025 | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | -0.35% | 100 |
| Jul 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.80% | - |
| Jul 25, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Jul 24, 2025 | 11.20 | 11.20 | 11.12 | 11.12 | 11.12 | -1.59% | 100 |
| Jul 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | 1 |
| Jul 22, 2025 | 11.12 | 11.32 | 11.12 | 11.32 | 11.32 | 1.62% | 1,020 |
| Jul 21, 2025 | 11.04 | 11.26 | 11.04 | 11.14 | 11.14 | 0.72% | 696 |