UK markets closed

Gecina (GFC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
134.10-0.80 (-0.59%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021134.80135.25133.80134.10134.1091,529
10 Jun 2021136.10136.25134.55134.90134.90105,140
09 Jun 2021135.85136.55134.95136.05136.0599,886
08 Jun 2021134.45136.10134.35135.65135.6564,542
07 Jun 2021132.90134.95132.40134.55134.5582,226
04 Jun 2021134.10134.45132.40132.95132.9572,023
03 Jun 2021133.45133.95131.55132.40132.4077,855
02 Jun 2021132.35134.05132.10133.40133.4089,289
01 Jun 2021130.90132.30130.50131.85131.8576,649
31 May 2021131.20132.15130.50130.50130.5065,424
28 May 2021130.60132.35130.40131.20131.20106,070
27 May 2021130.10131.45129.75130.15130.15211,529
26 May 2021129.60130.80129.35130.20130.2076,987
25 May 2021129.90130.90129.35129.35129.35107,830
24 May 2021128.90130.10128.65129.75129.7562,401
21 May 2021129.00129.50127.70128.30128.30123,965
20 May 2021129.25129.25127.90128.95128.9591,597
19 May 2021128.10129.15127.35128.40128.40116,878
18 May 2021129.00129.20127.25128.60128.6067,527
17 May 2021129.55130.05128.35128.35128.3556,649
14 May 2021128.25129.00127.20129.00129.0082,938
13 May 2021128.75128.90125.75127.55127.5563,652
12 May 2021130.45131.60129.00129.00129.00113,633
11 May 2021129.50130.50129.10130.25130.25211,593
10 May 2021127.60130.35127.45130.30130.30122,106
07 May 2021127.65128.20127.05127.70127.70117,452
06 May 2021125.85127.40125.55127.40127.40121,977
05 May 2021126.90127.45125.55125.90125.90121,393
04 May 2021124.80126.80124.80126.25126.25147,663
03 May 2021122.25124.70122.05124.45124.4584,190
30 Apr 2021122.95123.75121.45121.65121.65112,637
29 Apr 2021122.95124.15122.90123.05123.05120,696
28 Apr 2021122.55123.75122.30122.50122.5068,333
27 Apr 2021122.20123.00121.45122.50122.50100,953
26 Apr 2021120.10122.85120.00121.95121.95102,453
23 Apr 2021122.15122.60120.30120.35120.3585,422
22 Apr 2021122.75123.35121.45122.80122.80157,247
21 Apr 2021124.20124.65122.30122.30122.30105,572
20 Apr 2021122.85124.20122.30124.20124.20204,879
19 Apr 2021121.10123.45121.10123.00123.0084,287
16 Apr 2021121.00121.95120.50120.85120.85145,599
15 Apr 2021120.95121.75120.40120.85120.85102,583
14 Apr 2021120.85121.50120.30120.85120.8594,504
13 Apr 2021120.05120.65119.35120.60120.60153,333
12 Apr 2021120.50120.95119.40119.80119.8099,300
09 Apr 2021120.75120.90119.65119.75119.7597,370
08 Apr 2021120.10120.60119.05120.55120.55105,961
07 Apr 2021120.50122.05119.60119.85119.85102,209
06 Apr 2021119.30120.60119.00119.25119.25103,163
01 Apr 2021117.55120.25117.20118.60118.60103,546
31 Mar 2021117.60119.10116.30117.40117.40131,684
30 Mar 2021117.30118.50117.10117.80117.80111,938
29 Mar 2021118.70119.00116.70117.00117.0067,854
26 Mar 2021118.80119.10118.20118.40118.40165,128
25 Mar 2021120.80120.90116.40118.40118.4093,899
24 Mar 2021119.80120.50118.90120.50120.50113,465
23 Mar 2021119.00120.20118.40120.20120.20119,506
22 Mar 2021121.30121.30118.30119.20119.20202,538
19 Mar 2021117.90122.40117.30122.40122.40813,737
18 Mar 2021118.80119.60118.10118.50118.50137,617
17 Mar 2021118.90119.80118.20118.80118.80143,023
16 Mar 2021118.50120.00118.00119.20119.20103,915
15 Mar 2021118.90119.50117.50117.80117.8088,810
12 Mar 2021116.70118.20116.50118.20118.2097,969
11 Mar 2021116.80117.70115.90117.20117.20126,766
10 Mar 2021116.00117.80115.70116.50116.50102,204
09 Mar 2021116.50117.60116.00116.20116.20151,987
08 Mar 2021115.00117.40114.50116.10116.10153,896
05 Mar 2021115.10115.30113.30114.50114.50127,295
04 Mar 2021114.10116.10113.50115.80115.80128,684
03 Mar 2021114.60116.10113.20113.90113.90143,658
03 Mar 20212.65 Dividend
02 Mar 2021117.10119.00116.60117.60114.95121,039
01 Mar 2021115.50118.10114.80117.40114.75126,091
26 Feb 2021115.00115.40113.70114.70112.12192,252
25 Feb 2021115.60117.70115.30116.20113.58106,064
24 Feb 2021115.20116.50114.60115.30112.70152,829
23 Feb 2021112.40115.70112.40115.20112.60154,011
22 Feb 2021111.60112.90111.10112.30109.77149,460
19 Feb 2021118.60118.60111.20113.80111.24218,781
18 Feb 2021120.00120.50117.40118.40115.73108,689
17 Feb 2021117.00119.80116.70119.80117.10102,426
16 Feb 2021118.90119.00117.00117.00114.36126,553
15 Feb 2021118.60119.10117.10118.50115.83118,444
12 Feb 2021118.70119.70117.80118.00115.3488,154
11 Feb 2021120.50120.50118.00118.60115.9392,196
10 Feb 2021121.20121.70119.80121.00118.2779,215
09 Feb 2021119.60120.80118.80120.70117.98103,556
08 Feb 2021121.20121.20119.60119.60116.90115,473
05 Feb 2021119.50120.50118.80120.50117.78110,581
04 Feb 2021120.00120.30119.00119.40116.71114,955
03 Feb 2021120.80121.90118.80119.60116.9087,742
02 Feb 2021120.60120.70118.60120.00117.30148,966
01 Feb 2021117.90119.40116.90119.40116.71100,323
29 Jan 2021116.90118.50116.10117.60114.95141,265
28 Jan 2021116.20118.00114.80117.90115.24114,253
27 Jan 2021117.80120.50115.60117.60114.95128,548
26 Jan 2021116.20117.90115.70117.00114.36123,117
25 Jan 2021117.40118.00115.00116.10113.48145,895
22 Jan 2021117.90118.00115.90117.10114.4697,376
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...