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 5, 2025 | 79.70 | 79.70 | 79.65 | 79.65 | 79.65 | 0.19% | 180 |
| 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% | - |