Gecina (VIE:GFC)
Austria
· Delayed Price · Currency is EUR 79.60
-0.80 (-1.00%)
Last updated: Dec 5, 2025, 9:05 AM CET
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | -1.00% | - |
| Dec 4, 2025 | 80.75 | 81.00 | 80.40 | 80.40 | 80.40 | 1.58% | - |
| Dec 3, 2025 | 79.65 | 79.65 | 79.15 | 79.15 | 79.15 | -0.75% | - |
| Dec 2, 2025 | 79.65 | 80.05 | 79.65 | 79.75 | 79.75 | -0.31% | - |
| Dec 1, 2025 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 0.25% | - |
| Nov 28, 2025 | 79.70 | 80.00 | 79.70 | 79.80 | 79.80 | 0.19% | - |
| Nov 27, 2025 | 79.00 | 79.65 | 79.00 | 79.65 | 79.65 | 1.14% | - |
| Nov 26, 2025 | 78.75 | 78.75 | 78.55 | 78.75 | 78.75 | 0.64% | - |
| Nov 25, 2025 | 78.25 | 78.25 | 77.95 | 78.25 | 78.25 | 1.03% | - |
| Nov 24, 2025 | 77.70 | 77.70 | 77.30 | 77.45 | 77.45 | -1.53% | - |
| Nov 21, 2025 | 78.65 | 78.65 | 78.15 | 78.65 | 78.65 | 0.13% | - |
| Nov 20, 2025 | 79.45 | 79.45 | 78.55 | 78.55 | 78.55 | -1.01% | - |
| Nov 19, 2025 | 79.35 | 79.35 | 79.15 | 79.35 | 79.35 | 0.13% | - |
| Nov 18, 2025 | 79.60 | 79.70 | 79.25 | 79.25 | 79.25 | -0.88% | - |
| Nov 17, 2025 | 80.95 | 80.95 | 79.95 | 79.95 | 79.95 | 0.13% | - |
| Nov 14, 2025 | 81.30 | 81.30 | 79.85 | 79.85 | 79.85 | -2.44% | - |
| Nov 13, 2025 | 81.75 | 82.15 | 81.75 | 81.85 | 81.85 | 0.37% | - |
| Nov 12, 2025 | 81.50 | 81.55 | 80.95 | 81.55 | 81.55 | 0.55% | - |
| Nov 11, 2025 | 80.15 | 81.10 | 80.15 | 81.10 | 81.10 | 2.01% | - |
| Nov 10, 2025 | 79.65 | 79.90 | 79.50 | 79.50 | 79.50 | -0.25% | - |
| Nov 7, 2025 | 80.05 | 80.05 | 79.50 | 79.70 | 79.70 | -0.25% | - |
| Nov 6, 2025 | 79.75 | 79.90 | 79.75 | 79.90 | 79.90 | -0.56% | - |
| Nov 5, 2025 | 79.65 | 80.35 | 79.65 | 80.35 | 80.35 | 0.44% | - |
| Nov 4, 2025 | 79.65 | 80.00 | 79.65 | 80.00 | 80.00 | -0.25% | - |
| Nov 3, 2025 | 80.30 | 80.40 | 80.20 | 80.20 | 80.20 | -0.56% | - |
| Oct 31, 2025 | 81.10 | 81.10 | 80.65 | 80.65 | 80.65 | -0.55% | - |
| Oct 30, 2025 | 81.25 | 81.25 | 80.80 | 81.10 | 81.10 | -0.12% | - |
| Oct 29, 2025 | 81.75 | 82.10 | 81.20 | 81.20 | 81.20 | -1.16% | - |
| Oct 28, 2025 | 82.75 | 82.75 | 81.80 | 82.15 | 82.15 | -0.42% | - |
| Oct 27, 2025 | 82.45 | 82.50 | 82.00 | 82.50 | 82.50 | 0.12% | - |
| Oct 24, 2025 | 82.95 | 82.95 | 81.60 | 82.40 | 82.40 | -1.14% | - |
| Oct 23, 2025 | 83.50 | 83.50 | 83.30 | 83.35 | 83.35 | 0.42% | - |
| Oct 22, 2025 | 83.45 | 83.45 | 83.00 | 83.00 | 83.00 | 0.30% | - |
| Oct 21, 2025 | 82.75 | 82.75 | 82.65 | 82.75 | 82.75 | 0.12% | - |
| Oct 20, 2025 | 82.25 | 82.65 | 81.80 | 82.65 | 82.65 | 0.79% | - |
| Oct 17, 2025 | 82.45 | 82.45 | 81.85 | 82.00 | 82.00 | -0.18% | - |
| Oct 16, 2025 | 82.35 | 82.35 | 81.30 | 82.15 | 82.15 | 0.12% | - |
| Oct 15, 2025 | 83.45 | 83.45 | 81.80 | 82.05 | 82.05 | -1.50% | - |
| Oct 14, 2025 | 82.05 | 83.30 | 82.05 | 83.30 | 83.30 | 1.71% | - |
| Oct 13, 2025 | 81.95 | 82.50 | 81.90 | 81.90 | 81.90 | -0.43% | - |
| Oct 10, 2025 | 82.15 | 82.45 | 82.15 | 82.25 | 82.25 | 0.24% | - |
| Oct 9, 2025 | 81.80 | 82.05 | 81.80 | 82.05 | 82.05 | -0.06% | - |
| Oct 8, 2025 | 81.80 | 82.35 | 81.80 | 82.10 | 82.10 | 0.61% | - |
| Oct 7, 2025 | 82.00 | 82.00 | 81.55 | 81.60 | 81.60 | -0.85% | - |
| Oct 6, 2025 | 84.35 | 84.35 | 81.70 | 82.30 | 82.30 | -2.31% | - |
| Oct 3, 2025 | 86.00 | 86.00 | 84.25 | 84.25 | 84.25 | -2.21% | - |
| Oct 2, 2025 | 86.15 | 86.60 | 86.15 | 86.15 | 86.15 | 0.41% | - |
| Oct 1, 2025 | 84.95 | 85.80 | 84.55 | 85.80 | 85.80 | 0.94% | - |
| Sep 30, 2025 | 84.50 | 85.00 | 84.15 | 85.00 | 85.00 | 0.95% | - |
| Sep 29, 2025 | 83.70 | 84.20 | 83.25 | 84.20 | 84.20 | 0.48% | - |
| Sep 26, 2025 | 83.40 | 83.80 | 83.20 | 83.80 | 83.80 | 0.24% | - |
| Sep 25, 2025 | 82.60 | 83.90 | 82.60 | 83.60 | 83.60 | -0.77% | - |
| Sep 24, 2025 | 83.75 | 84.40 | 83.75 | 84.25 | 84.25 | 0.30% | - |
| Sep 23, 2025 | 84.00 | 84.55 | 84.00 | 84.00 | 84.00 | 0.18% | - |
| Sep 22, 2025 | 84.25 | 84.30 | 83.85 | 83.85 | 83.85 | -0.47% | - |
| Sep 19, 2025 | 83.95 | 84.25 | 83.95 | 84.25 | 84.25 | 0.36% | - |
| Sep 18, 2025 | 85.90 | 85.90 | 83.95 | 83.95 | 83.95 | -0.77% | - |
| Sep 17, 2025 | 84.90 | 85.05 | 84.60 | 84.60 | 84.60 | -0.29% | - |
| Sep 16, 2025 | 86.15 | 86.15 | 84.85 | 84.85 | 84.85 | -0.70% | - |
| Sep 15, 2025 | 84.35 | 85.50 | 84.35 | 85.45 | 85.45 | 1.48% | - |
| Sep 12, 2025 | 84.70 | 84.70 | 84.20 | 84.20 | 84.20 | -0.12% | - |
| Sep 11, 2025 | 83.90 | 84.30 | 83.90 | 84.30 | 84.30 | 0.72% | - |
| Sep 10, 2025 | 84.70 | 84.70 | 83.70 | 83.70 | 83.70 | -0.30% | - |
| Sep 9, 2025 | 84.00 | 84.20 | 83.95 | 83.95 | 83.95 | 0.60% | - |
| Sep 8, 2025 | 83.65 | 83.80 | 83.45 | 83.45 | 83.45 | 0.24% | - |
| Sep 5, 2025 | 82.90 | 83.25 | 81.90 | 83.25 | 83.25 | -0.06% | - |
| Sep 4, 2025 | 82.25 | 83.30 | 82.25 | 83.30 | 83.30 | 2.65% | - |
| Sep 3, 2025 | 81.70 | 81.70 | 81.15 | 81.15 | 81.15 | -0.31% | - |
| Sep 2, 2025 | 83.55 | 83.55 | 81.40 | 81.40 | 81.40 | -2.51% | - |
| Sep 1, 2025 | 83.15 | 83.75 | 83.15 | 83.50 | 83.50 | -0.30% | - |
| Aug 29, 2025 | 84.40 | 84.40 | 83.75 | 83.75 | 83.75 | -0.12% | - |
| Aug 28, 2025 | 84.85 | 84.85 | 83.40 | 83.85 | 83.85 | -0.83% | - |
| Aug 27, 2025 | 84.85 | 84.85 | 84.55 | 84.55 | 84.55 | -0.18% | - |
| Aug 26, 2025 | 83.65 | 84.70 | 83.50 | 84.70 | 84.70 | -2.59% | - |
| Aug 25, 2025 | 87.45 | 87.45 | 86.85 | 86.95 | 86.95 | - | - |
| Aug 22, 2025 | 86.35 | 86.95 | 86.35 | 86.95 | 86.95 | 0.46% | - |
| Aug 21, 2025 | 86.85 | 86.85 | 86.00 | 86.55 | 86.55 | -0.17% | - |
| Aug 20, 2025 | 86.90 | 86.90 | 86.35 | 86.70 | 86.70 | 0.06% | - |
| Aug 19, 2025 | 86.55 | 86.90 | 86.55 | 86.65 | 86.65 | 0.06% | - |
| Aug 18, 2025 | 87.85 | 87.85 | 86.60 | 86.60 | 86.60 | -0.17% | - |
| Aug 15, 2025 | 87.05 | 87.05 | 86.75 | 86.75 | 86.75 | 0.29% | - |
| Aug 14, 2025 | 87.40 | 87.40 | 86.50 | 86.50 | 86.50 | -0.29% | - |
| Aug 13, 2025 | 87.65 | 87.65 | 86.75 | 86.75 | 86.75 | -1.64% | - |
| Aug 12, 2025 | 88.80 | 88.80 | 88.20 | 88.20 | 88.20 | -0.28% | - |
| Aug 11, 2025 | 90.55 | 90.55 | 88.45 | 88.45 | 88.45 | -0.95% | - |
| Aug 8, 2025 | 87.90 | 89.30 | 87.90 | 89.30 | 89.30 | 2.12% | - |
| Aug 7, 2025 | 87.60 | 87.60 | 87.40 | 87.45 | 87.45 | 0.17% | - |
| Aug 6, 2025 | 86.55 | 87.30 | 86.55 | 87.30 | 87.30 | 1.10% | - |
| Aug 5, 2025 | 86.20 | 86.35 | 86.20 | 86.35 | 86.35 | 0.76% | - |
| Aug 4, 2025 | 86.15 | 86.15 | 85.70 | 85.70 | 85.70 | 0.23% | - |
| Aug 1, 2025 | 85.40 | 85.50 | 85.20 | 85.50 | 85.50 | -1.50% | - |
| Jul 31, 2025 | 86.70 | 86.80 | 86.70 | 86.80 | 86.80 | -0.86% | - |
| Jul 30, 2025 | 87.25 | 87.95 | 87.25 | 87.55 | 87.55 | -0.28% | - |
| Jul 29, 2025 | 87.90 | 87.90 | 87.75 | 87.80 | 87.80 | -0.40% | - |
| Jul 28, 2025 | 88.60 | 88.60 | 88.15 | 88.15 | 88.15 | 0.28% | - |
| Jul 25, 2025 | 88.10 | 88.10 | 87.75 | 87.90 | 87.90 | -0.34% | - |
| Jul 24, 2025 | 88.55 | 89.10 | 88.20 | 88.20 | 88.20 | -1.23% | 466 |
| Jul 23, 2025 | 90.20 | 90.20 | 89.10 | 89.30 | 89.30 | -0.11% | - |
| Jul 22, 2025 | 89.40 | 89.40 | 88.95 | 89.40 | 89.40 | 0.51% | - |
| Jul 21, 2025 | 88.15 | 89.10 | 88.15 | 88.95 | 88.95 | 0.79% | - |