UK markets close in 7 hours 3 minutes

Gecina (0OPE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
92.71-0.73 (-0.78%)
As of 06:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202493.7294.1092.5093.1693.1644,844
24 Apr 202495.0595.1593.5593.9693.96103,419
23 Apr 202494.9395.3594.8095.0795.0722,198
22 Apr 202493.2094.4093.3594.3994.3977,393
19 Apr 202492.4593.3591.9092.9292.9233,029
18 Apr 202492.0092.7892.0092.5492.54191,192
17 Apr 202490.6891.7590.2591.3991.3976,920
16 Apr 202491.0591.7590.1090.6590.65527,695
15 Apr 202493.4093.1291.7492.4692.4628,570
12 Apr 202493.0593.3092.2593.1093.1048,058
11 Apr 202491.7293.3591.5093.3193.3140,198
10 Apr 202494.4095.5492.2094.7794.7730,798
09 Apr 202494.3094.8093.7094.1994.1934,514
08 Apr 202493.5794.3093.3993.9893.9817,699
05 Apr 202493.3593.6093.0593.4493.4446,397
04 Apr 202493.3594.6593.2094.1894.18148,611
03 Apr 202494.0094.1093.0593.5893.5887,204
02 Apr 202494.4094.5593.8594.1494.14129,615
28 Mar 202494.5395.2593.9093.9093.9081,779
27 Mar 202493.8894.6093.3094.0894.0836,202
26 Mar 202494.0593.8092.4093.6093.6035,215
25 Mar 202493.8894.1092.8093.9493.94112,541
22 Mar 202493.1093.8592.6593.4093.40119,363
21 Mar 202491.6893.3092.4593.0593.0545,524
20 Mar 202490.6391.8590.2091.3291.3234,853
19 Mar 202491.2091.7590.7090.9890.98477,232
18 Mar 202492.0091.4589.6591.2191.21136,609
15 Mar 202490.4591.6090.1090.9190.91531,462
14 Mar 202490.7291.6090.1590.4190.4195,795
13 Mar 202490.7291.3589.8090.9690.96180,520
12 Mar 202492.6393.3590.7592.2092.201,045,598
11 Mar 202493.4093.8091.9092.7092.7074,752
08 Mar 202489.2593.4089.2592.3092.3044,250
07 Mar 202489.0090.1587.2089.0889.0884,309
06 Mar 202487.4589.1087.5088.6588.6545,093
05 Mar 202487.5788.4587.0587.6387.6358,801
04 Mar 202488.0088.1086.4087.3687.36102,599
04 Mar 20242.65 Dividend
01 Mar 202489.2090.2089.0090.0287.37220,428
29 Feb 202491.0091.2089.2990.2587.59302,115
28 Feb 202492.0592.0088.7589.8987.2430,616
27 Feb 202492.2592.7491.9092.0689.35342,711
26 Feb 202494.4594.4592.2593.0790.3314,498
23 Feb 202493.8294.0093.0793.6090.8441,895
22 Feb 202493.4094.2093.1093.5490.791,004,070
21 Feb 202494.2094.6093.1593.5590.79123,054
20 Feb 202494.3594.6593.4593.6090.8510,124
19 Feb 202493.6394.0692.8593.7390.9735,725
16 Feb 202495.0095.6093.2494.1991.4233,831
15 Feb 202496.2095.7590.5094.1991.42372,597
14 Feb 202495.5596.5095.2095.9193.0837,305
13 Feb 202498.9798.9595.3095.9093.07293,748
12 Feb 202497.3898.5596.2098.3895.48614,004
09 Feb 202499.1599.6596.7496.9094.0553,413
08 Feb 202499.28100.1099.1099.9396.9936,362
07 Feb 202499.82100.6099.35100.2097.256,767
06 Feb 202499.85100.7099.2099.9997.0541,915
05 Feb 202499.35100.4099.3099.8096.8730,581
02 Feb 2024100.00101.2099.50100.8097.837,322
01 Feb 2024102.50101.3098.9599.8796.932,049
31 Jan 2024103.28103.56102.60102.7799.7456,776
30 Jan 2024105.35105.00103.10103.42100.37139,323
29 Jan 2024104.20104.60102.50104.52101.4429,335
26 Jan 2024105.07104.70102.80104.32101.25382,993
25 Jan 2024104.00104.00102.10103.47100.4230,844
24 Jan 2024103.07104.97102.70104.88101.7935,357
23 Jan 2024104.20104.22103.00103.40100.3627,773
22 Jan 2024103.75104.60103.59103.97100.9126,652
19 Jan 2024103.55104.20102.50102.9099.8741,643
18 Jan 2024102.78104.50102.70103.14100.1026,520
17 Jan 2024104.50104.70102.00103.82100.7651,194
16 Jan 2024105.75106.10104.70105.46102.3631,491
15 Jan 2024105.45106.70105.20105.49102.3828,844
12 Jan 2024105.35107.90105.50107.24104.0947,203
11 Jan 2024106.90107.02104.90105.29102.1945,484
10 Jan 2024104.50107.20105.00106.42103.29126,026
09 Jan 2024106.90106.60104.92105.18102.08162,212
08 Jan 2024105.85107.20105.00106.29103.1644,465
05 Jan 2024108.40109.10107.70108.88105.6832,500
04 Jan 2024109.05110.30108.90109.61106.3930,523
03 Jan 2024110.00110.70108.80109.11105.9043,309
02 Jan 2024109.65111.20109.56109.98106.7552,009
29 Dec 2023111.35111.67110.00110.28107.0321,821
28 Dec 2023111.75112.20111.20112.00108.7016,563
27 Dec 2023109.45111.80109.60111.71108.4210,247
22 Dec 2023109.25110.50109.30109.99106.75164,696
21 Dec 2023110.30110.80109.30109.80106.57173,346
20 Dec 2023110.50111.60109.50111.20107.93157,444
19 Dec 2023110.90110.80109.80110.20106.96151,937
18 Dec 2023109.05110.30108.30109.60106.37183,092
15 Dec 2023111.25111.60109.60109.60106.3785,988
14 Dec 2023109.05112.30109.80111.00107.73210,529
13 Dec 2023106.70108.40107.10107.90104.7243,876
12 Dec 2023108.80109.20106.70107.00103.85174,313
11 Dec 2023106.10108.40106.40108.30105.1157,958
08 Dec 2023108.00108.60106.80107.85104.6829,679
07 Dec 2023108.00108.60106.20107.60104.4321,367
06 Dec 2023106.00108.50106.00107.88104.71224,037
05 Dec 2023103.18107.30103.79106.67103.53236,019
04 Dec 2023104.88105.70103.40105.02101.93176,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...