Gecina (VIE:GFC)
Austria
· Delayed Price · Currency is EUR 71.75
-1.70 (-2.31%)
Last updated: Mar 9, 2026, 3:30 PM CET
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.25 | 72.05 | 71.25 | 71.75 | - | -2.31% | - |
| Mar 6, 2026 | 74.45 | 74.45 | 73.45 | 73.45 | 73.45 | -1.67% | - |
| Mar 5, 2026 | 74.55 | 75.65 | 74.55 | 74.70 | 74.70 | -0.33% | - |
| Mar 4, 2026 | 73.95 | 74.95 | 73.75 | 74.95 | 74.95 | -0.53% | - |
| Mar 3, 2026 | 75.80 | 75.80 | 75.30 | 75.35 | 75.35 | -2.52% | - |
| Mar 2, 2026 | 76.65 | 77.95 | 76.65 | 77.30 | 77.30 | -1.15% | - |
| Feb 27, 2026 | 77.65 | 78.20 | 77.40 | 78.20 | 78.20 | 1.16% | 10 |
| Feb 26, 2026 | 77.25 | 77.55 | 77.25 | 77.30 | 77.30 | 0.32% | - |
| Feb 25, 2026 | 76.30 | 77.30 | 76.30 | 77.05 | 77.05 | 0.46% | - |
| Feb 24, 2026 | 76.50 | 77.05 | 76.50 | 76.70 | 76.70 | 0.39% | - |
| Feb 23, 2026 | 76.10 | 76.40 | 76.05 | 76.40 | 76.40 | 0.53% | - |
| Feb 20, 2026 | 75.85 | 76.15 | 75.85 | 76.00 | 76.00 | 1.74% | - |
| Feb 19, 2026 | 75.05 | 75.05 | 74.60 | 74.70 | 74.70 | -0.07% | - |
| Feb 18, 2026 | 76.05 | 76.05 | 74.75 | 74.75 | 74.75 | -2.35% | - |
| Feb 17, 2026 | 75.90 | 76.55 | 75.90 | 76.55 | 76.55 | 0.72% | - |
| Feb 16, 2026 | 74.95 | 76.00 | 74.95 | 76.00 | 76.00 | 2.22% | - |
| Feb 13, 2026 | 74.80 | 74.80 | 74.30 | 74.35 | 74.35 | -0.54% | - |
| Feb 12, 2026 | 74.55 | 74.75 | 73.15 | 74.75 | 74.75 | -5.26% | - |
| Feb 11, 2026 | 79.00 | 79.35 | 78.50 | 78.90 | 78.90 | 0.19% | 248 |
| Feb 10, 2026 | 79.55 | 79.55 | 78.75 | 78.75 | 78.75 | - | - |
| Feb 9, 2026 | 78.85 | 78.85 | 78.60 | 78.75 | 78.75 | -0.38% | - |
| Feb 6, 2026 | 78.45 | 79.05 | 78.45 | 79.05 | 79.05 | 0.96% | - |
| Feb 5, 2026 | 78.70 | 78.70 | 77.95 | 78.30 | 78.30 | -1.26% | - |
| Feb 4, 2026 | 78.30 | 79.45 | 78.30 | 79.30 | 79.30 | 2.59% | - |
| Feb 3, 2026 | 77.65 | 77.95 | 77.30 | 77.30 | 77.30 | -1.21% | - |
| Feb 2, 2026 | 77.90 | 78.25 | 77.90 | 78.25 | 78.25 | 1.03% | - |
| Jan 30, 2026 | 77.80 | 77.80 | 77.45 | 77.45 | 77.45 | 1.04% | - |
| Jan 29, 2026 | 77.40 | 77.75 | 76.65 | 76.65 | 76.65 | -0.39% | - |
| Jan 28, 2026 | 76.90 | 77.10 | 76.90 | 76.95 | 76.95 | -0.45% | - |
| Jan 27, 2026 | 77.10 | 77.30 | 76.95 | 77.30 | 77.30 | -0.71% | - |
| Jan 26, 2026 | 77.20 | 77.85 | 76.85 | 77.85 | 77.85 | 0.65% | - |
| Jan 23, 2026 | 77.70 | 77.70 | 77.30 | 77.35 | 77.35 | -1.15% | - |
| Jan 22, 2026 | 78.70 | 78.70 | 78.10 | 78.25 | 78.25 | 0.32% | - |
| Jan 21, 2026 | 77.65 | 78.00 | 77.30 | 78.00 | 78.00 | 0.39% | - |
| Jan 20, 2026 | 79.10 | 79.10 | 77.70 | 77.70 | 77.70 | -2.39% | - |
| Jan 19, 2026 | 79.10 | 79.60 | 79.10 | 79.60 | 79.60 | -0.38% | - |
| Jan 16, 2026 | 79.75 | 79.95 | 79.60 | 79.90 | 79.90 | 0.44% | - |
| Jan 15, 2026 | 79.05 | 79.65 | 79.05 | 79.55 | 79.55 | 1.02% | - |
| Jan 14, 2026 | 80.10 | 80.10 | 78.75 | 78.75 | 78.75 | -1.81% | - |
| Jan 13, 2026 | 80.60 | 80.60 | 79.75 | 80.20 | 80.20 | -0.87% | - |
| Jan 12, 2026 | 80.90 | 80.90 | 80.70 | 80.90 | 80.90 | - | - |
| Jan 9, 2026 | 81.60 | 81.60 | 80.75 | 80.90 | 80.90 | -1.58% | - |
| Jan 8, 2026 | 82.75 | 82.75 | 81.75 | 82.20 | 82.20 | -0.24% | - |
| Jan 7, 2026 | 80.35 | 82.40 | 80.35 | 82.40 | 82.40 | 3.58% | - |
| Jan 6, 2026 | 80.20 | 80.20 | 79.20 | 79.55 | 79.55 | -0.06% | - |
| Jan 5, 2026 | 79.90 | 79.90 | 79.25 | 79.60 | 79.60 | -1.24% | - |
| Jan 2, 2026 | 81.45 | 81.45 | 80.40 | 80.60 | 80.60 | -0.06% | - |
| Dec 30, 2025 | 80.35 | 80.65 | 80.35 | 80.65 | 80.65 | -0.12% | - |
| Dec 29, 2025 | 79.80 | 80.75 | 79.80 | 80.75 | 80.75 | 0.81% | - |
| Dec 23, 2025 | 80.05 | 80.30 | 79.95 | 80.10 | 80.10 | 0.75% | - |
| Dec 22, 2025 | 79.50 | 79.50 | 79.15 | 79.50 | 79.50 | 0.13% | - |
| Dec 19, 2025 | 79.80 | 80.00 | 79.35 | 79.40 | 79.40 | -0.75% | - |
| Dec 18, 2025 | 79.45 | 80.00 | 79.45 | 80.00 | 80.00 | 1.46% | - |
| Dec 17, 2025 | 79.50 | 79.55 | 78.85 | 78.85 | 78.85 | -1.56% | - |
| Dec 16, 2025 | 79.80 | 80.10 | 79.50 | 80.10 | 80.10 | 0.31% | - |
| Dec 15, 2025 | 79.65 | 80.15 | 79.65 | 79.85 | 79.85 | 0.38% | - |
| Dec 12, 2025 | 79.15 | 79.65 | 79.15 | 79.55 | 79.55 | 1.02% | - |
| Dec 11, 2025 | 78.75 | 78.75 | 78.60 | 78.75 | 78.75 | -0.19% | - |
| Dec 10, 2025 | 79.00 | 79.05 | 78.90 | 78.90 | 78.90 | -0.44% | - |
| Dec 9, 2025 | 79.25 | 79.35 | 79.20 | 79.25 | 79.25 | 0.13% | - |
| Dec 8, 2025 | 79.45 | 79.45 | 79.15 | 79.15 | 79.15 | -1.00% | - |
| Dec 5, 2025 | 79.60 | 79.95 | 79.60 | 79.95 | 79.95 | -0.56% | - |
| 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% | - |