UK markets closed

General Commercial & Industrial S.A. (GEBKA.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
1.6700+0.0950 (+6.03%)
At close: 05:11PM EEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.59001.67001.59001.67001.67001,083
18 Apr 20241.64501.64501.57501.57501.57501,351
17 Apr 20241.65001.67001.60001.60001.60005,209
16 Apr 20241.58001.62001.58001.59001.59005,092
15 Apr 20241.61001.64501.56501.64501.64509,566
12 Apr 20241.69501.69501.62501.62501.625014,224
11 Apr 20241.71001.71001.69501.71001.7100216
10 Apr 20241.72001.72001.67001.67001.67003,371
09 Apr 20241.72001.73001.69001.72501.72502,122
08 Apr 20241.70001.70001.68501.70001.7000825
05 Apr 20241.69501.69501.66001.68501.68507,989
04 Apr 20241.70001.73001.69001.72501.72503,110
03 Apr 20241.73001.73501.70001.72501.72504,520
02 Apr 20241.75001.76001.72001.74001.74009,148
28 Mar 20241.75001.78001.75001.78001.78007,738
27 Mar 20241.79501.80001.79501.79501.7950150
26 Mar 20241.72001.75001.70001.75001.75005,150
22 Mar 20241.70001.75001.70001.75001.75009,291
21 Mar 20241.70001.72001.70001.70001.70009,410
20 Mar 20241.69501.71001.69501.70001.70006,726
19 Mar 20241.69001.71001.69001.69001.69004,871
15 Mar 20241.73001.73001.69501.70001.70002,921
14 Mar 20241.75001.75001.75001.75001.75001,050
13 Mar 20241.73001.76001.73001.74001.74006,624
12 Mar 20241.76001.76001.72001.72001.72009,742
11 Mar 20241.72501.77001.72501.76001.76003,081
08 Mar 20241.75501.78501.75001.78501.78501,540
07 Mar 20241.75001.78001.75001.78001.78002,528
06 Mar 20241.76001.78501.75001.76501.76503,300
05 Mar 20241.76001.79501.75001.78501.78504,407
04 Mar 20241.81001.81001.76001.80001.80006,714
01 Mar 20241.77501.81501.77501.81001.81003,310
29 Feb 20241.82501.82501.82501.82501.8250-
28 Feb 20241.80001.82501.74001.82501.82501,792
27 Feb 20241.82001.82001.80001.80501.80501,276
26 Feb 20241.82001.85001.82001.85001.85006,170
23 Feb 20241.81001.81001.80001.80001.80003,250
22 Feb 20241.84001.84001.79001.82001.82004,318
21 Feb 20241.84001.84501.81001.84001.84002,015
20 Feb 20241.79001.85501.79001.84001.840030,367
19 Feb 20241.77001.79001.72001.78001.78004,805
16 Feb 20241.79001.79501.76001.79001.79007,430
15 Feb 20241.79001.79001.76501.79001.79002,286
14 Feb 20241.75501.79001.75501.79001.79008,107
13 Feb 20241.75501.79001.74501.78501.78509,060
12 Feb 20241.76001.77001.75001.77001.77005,712
09 Feb 20241.79001.79501.75001.77501.775012,142
08 Feb 20241.73001.79001.72001.79001.79006,880
07 Feb 20241.79001.79001.75001.77001.77008,946
06 Feb 20241.79501.79501.77001.78501.78504,410
05 Feb 20241.76001.80001.76001.80001.80008,148
02 Feb 20241.75001.79001.75001.78501.78507,595
01 Feb 20241.80001.80001.74001.79001.79005,428
31 Jan 20241.79001.80001.76001.80001.80005,676
30 Jan 20241.76001.79001.75001.76001.760018,116
29 Jan 20241.78001.80001.77001.80001.80006,960
26 Jan 20241.81001.81501.77501.80501.805013,261
25 Jan 20241.81001.81001.80501.80501.80504,336
24 Jan 20241.81501.82501.80001.82501.82505,800
23 Jan 20241.81501.82001.81001.81501.81504,720
22 Jan 20241.80501.84501.80001.82001.82002,357
19 Jan 20241.82501.82501.82501.82501.8250650
18 Jan 20241.85001.87001.76501.82501.82503,660
17 Jan 20241.83001.84001.82001.83001.83006,000
16 Jan 20241.87001.87001.81501.83001.83005,803
15 Jan 20241.84501.87001.84001.87001.87002,985
12 Jan 20241.91501.91501.84501.88501.88507,470
11 Jan 20241.82501.89501.82501.88501.88503,446
10 Jan 20241.85001.88001.83501.86501.86503,415
09 Jan 20241.85001.95001.85001.87001.870010,960
08 Jan 20241.89001.89001.85001.85001.85002,915
05 Jan 20241.89001.89001.86001.88001.88002,565
04 Jan 20241.91001.91001.90001.90501.9050890
03 Jan 20241.87501.93001.86501.89001.890011,515
02 Jan 20241.82501.93501.81001.90001.900016,362
29 Dec 20231.82501.82501.78001.81001.81007,790
28 Dec 20231.87501.88001.83001.84001.84001,610
27 Dec 20231.86001.86001.82001.86001.86001,999
22 Dec 20231.83001.83001.79001.82001.82003,501
21 Dec 20231.80001.84001.80001.84001.84001,490
20 Dec 20231.82001.88501.82001.83001.83007,825
19 Dec 20231.85001.87001.83001.84001.84003,476
18 Dec 20231.81001.87001.79001.87001.87001,869
15 Dec 20231.83001.86001.81001.86001.86002,765
14 Dec 20231.86501.91001.78501.86501.86502,160
13 Dec 20231.89001.89001.82001.83001.83002,180
12 Dec 20231.82001.86001.81001.85501.85504,043
11 Dec 20231.90001.91501.82501.82501.82507,525
08 Dec 20231.91001.94501.84001.87501.87509,666
07 Dec 20231.77501.99501.77501.97001.970052,024
06 Dec 20231.69501.76001.67001.74501.74506,382
05 Dec 20231.66501.69501.66001.69501.69502,686
04 Dec 20231.66001.72001.66001.70001.70003,265
01 Dec 20231.70001.70001.67501.69001.69004,585
30 Nov 20231.72501.72501.70001.72501.7250945
29 Nov 20231.77001.77001.71001.75001.75002,123
28 Nov 20231.68501.77501.66001.77501.77503,791
27 Nov 20231.69501.74001.69001.73501.73502,236
24 Nov 20231.74001.74001.74001.74001.7400-
23 Nov 20231.73001.74001.71501.74001.74002,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...