UK markets closed

Gecina (GFC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
95.20+2.00 (+2.15%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202493.6596.1593.6595.2095.20117,652
25 Apr 202493.7594.1592.1093.2093.20104,649
24 Apr 202495.0595.1593.5093.9593.9566,210
23 Apr 202494.9595.4094.7595.0595.0578,723
22 Apr 202493.3594.5093.3594.3594.3585,367
19 Apr 202492.4593.3091.9593.1093.10107,314
18 Apr 202492.0092.9591.9592.5592.55122,148
17 Apr 202490.5091.9090.2591.4591.4567,698
16 Apr 202490.9091.2090.1090.6590.65117,586
15 Apr 202492.5593.2091.7591.7591.7567,151
12 Apr 202493.0593.4592.1092.4092.4078,809
11 Apr 202491.5093.5091.2092.3592.35125,389
10 Apr 202494.6095.3592.0592.6592.6594,270
09 Apr 202493.9594.9093.6094.1594.1597,548
08 Apr 202493.5094.3593.3094.2094.2087,963
05 Apr 202493.1593.7593.0093.5593.55138,595
04 Apr 202493.5094.8093.1594.1094.10157,357
03 Apr 202493.9594.2092.9093.5593.55174,033
02 Apr 202493.9594.7593.9094.1094.10159,771
28 Mar 202494.7095.2093.6594.6594.65169,208
27 Mar 202494.0094.5593.3094.3094.30109,535
26 Mar 202493.9593.9592.5093.8093.80141,454
25 Mar 202494.0094.2592.8093.9593.95110,040
22 Mar 202493.1593.9592.6092.8092.80124,993
21 Mar 202492.4593.5092.3593.1593.15122,872
20 Mar 202490.4091.9090.0091.6091.6090,363
19 Mar 202491.1591.6590.6590.9090.90138,326
18 Mar 202489.6591.7589.6591.2091.20133,879
15 Mar 202490.4091.7589.9090.9090.901,913,953
14 Mar 202490.8591.6590.0090.4590.45133,196
13 Mar 202490.8591.3089.6590.9590.95173,952
12 Mar 202492.6092.7590.7590.7590.75147,371
11 Mar 202493.0593.7591.8592.4592.45143,685
08 Mar 202489.2593.5589.0093.2093.20216,925
07 Mar 202487.7590.2087.5089.1089.10151,233
06 Mar 202487.5589.0587.5088.0588.05122,017
05 Mar 202487.4588.5087.0587.6087.60129,856
04 Mar 202487.7088.3586.4087.6587.65135,262
04 Mar 20242.65 Dividend
01 Mar 202489.4590.2088.8090.2087.55170,347
29 Feb 202490.2091.2589.3089.3086.68312,738
28 Feb 202492.0092.0088.8089.9087.2696,948
27 Feb 202492.2092.7591.9091.9089.2088,015
26 Feb 202493.9094.2092.2592.2589.5466,780
23 Feb 202493.6594.0092.9593.7591.0078,313
22 Feb 202494.1594.4593.3093.5590.80105,787
21 Feb 202493.7594.7093.0593.7090.9592,142
20 Feb 202493.8094.2093.4093.5090.7564,139
19 Feb 202493.1094.0592.7594.0591.2996,311
16 Feb 202495.0095.1093.2593.2590.51150,295
15 Feb 202495.7596.0590.4594.0091.24357,818
14 Feb 202495.4596.6095.0095.7092.89127,581
13 Feb 202498.4098.7095.3095.7592.94119,962
12 Feb 202497.4098.7597.4098.2095.3175,462
09 Feb 202499.1099.7096.5596.8093.96120,665
08 Feb 202499.50100.2099.1099.2596.3388,049
07 Feb 202499.80100.6099.2599.5096.5876,729
06 Feb 2024100.20100.7099.10100.0097.06122,036
05 Feb 202499.75100.6099.3099.8096.8787,835
02 Feb 2024100.20101.5099.2599.6096.6778,122
01 Feb 2024101.30101.3098.9599.4596.53126,685
31 Jan 2024103.40103.80102.60102.7099.68132,389
30 Jan 2024105.00105.20103.00103.30100.2781,717
29 Jan 2024104.20104.50102.40104.50101.4395,574
26 Jan 2024104.40104.80103.00104.40101.33100,413
25 Jan 2024103.90103.90102.00103.80100.75125,644
24 Jan 2024102.80105.40102.80104.50101.4399,295
23 Jan 2024104.20104.30102.90103.60100.56128,036
22 Jan 2024103.90104.70103.40104.00100.9475,840
19 Jan 2024104.20104.30102.50103.0099.9766,952
18 Jan 2024104.00104.50102.70103.60100.5698,042
17 Jan 2024104.70104.70102.00103.80100.75116,464
16 Jan 2024105.60106.10104.60105.50102.4085,270
15 Jan 2024106.40106.40105.10105.40102.3075,475
12 Jan 2024105.30107.80105.30105.90102.79139,688
11 Jan 2024106.90107.20104.80105.20102.11133,441
10 Jan 2024105.70107.20105.60106.40103.27125,254
09 Jan 2024106.80106.80104.60105.00101.92105,573
08 Jan 2024106.60108.00104.70106.60103.47118,768
05 Jan 2024108.40109.30107.50108.90105.7086,334
04 Jan 2024108.90110.30108.90109.30106.0979,114
03 Jan 2024109.80110.50108.70109.10105.89119,549
02 Jan 2024110.10111.10109.40110.00106.7757,610
29 Dec 2023111.70111.70109.80110.10106.8743,564
28 Dec 2023111.70112.10111.00111.40108.1358,320
27 Dec 2023110.30111.90110.30111.70108.4273,640
22 Dec 2023109.30110.70109.30110.30107.0642,882
21 Dec 2023109.90110.90109.40109.70106.4892,940
20 Dec 2023110.70111.70109.90111.20107.9396,773
19 Dec 2023109.80111.10109.70110.20106.9697,681
18 Dec 2023108.70110.20108.30109.60106.38104,808
15 Dec 2023111.20111.70109.60109.60106.38446,826
14 Dec 2023110.60112.70110.60111.00107.74231,519
13 Dec 2023107.00108.30107.00107.90104.73120,086
12 Dec 2023108.60109.20106.80107.00103.86126,748
11 Dec 2023107.30108.40107.10108.30105.1295,324
08 Dec 2023107.90108.20106.40107.10103.9593,645
07 Dec 2023107.20108.10106.20107.60104.44115,144
06 Dec 2023106.00108.50105.80107.90104.73114,806
05 Dec 2023103.80107.40103.60106.70103.57217,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...