Gecina SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	79.825	80.000	79.400	79.704	73.771	68,152
2025-11-07	79.575	80.150	79.400	79.826	73.885	11,531
2025-11-06	80.000	80.150	79.600	79.991	74.038	198,667
2025-11-05	79.775	80.450	79.550	79.938	73.988	136,324
2025-11-04	80.000	80.250	78.100	79.840	73.897	14,805
2025-11-03	80.350	80.600	80.000	80.169	74.202	14,380
2025-10-31	81.150	81.150	80.475	80.525	74.532	17,351
2025-10-30	81.250	81.450	80.700	81.145	75.105	85,644
2025-10-29	82.150	82.150	81.150	81.437	75.376	5,716
2025-10-28	82.675	83.050	81.450	81.500	75.434	14,899
2025-10-27	82.800	82.800	81.800	82.290	76.165	27,023
2025-10-24	83.300	83.350	81.600	82.394	76.261	66,004
2025-10-23	83.300	83.450	82.950	83.356	77.152	2,293
2025-10-22	83.000	84.950	82.900	83.251	77.054	2,851
2025-10-21	82.525	83.400	82.300	83.016	76.837	10,227
2025-10-20	82.400	82.700	81.700	82.650	76.498	19,385
2025-10-17	82.950	82.950	81.650	81.951	75.851	22,793
2025-10-16	82.350	82.850	81.150	81.569	75.498	108,532
2025-10-15	83.700	83.700	81.750	82.146	76.032	42,672
2025-10-14	81.725	83.750	81.650	82.946	76.772	55,042
2025-10-13	82.000	82.700	81.425	82.201	76.083	4,525
2025-10-10	81.925	82.500	81.750	81.955	75.855	4,869
2025-10-09	81.600	82.300	81.600	81.891	75.796	12,135
2025-10-08	81.675	82.550	81.450	82.106	75.995	30,663
2025-10-07	81.875	82.050	81.400	81.750	75.665	19,176
2025-10-06	84.450	84.550	81.300	81.835	75.744	15,555
2025-10-03	85.875	86.100	84.550	84.737	78.430	13,175
2025-10-02	86.350	86.650	85.800	86.378	79.949	16,159
2025-10-01	85.300	86.500	84.600	84.700	78.396	20,485
2025-09-30	84.525	85.300	84.050	84.975	78.650	36,069
2025-09-29	83.825	84.750	83.200	84.319	78.043	14,463
2025-09-26	83.525	84.000	83.175	83.800	77.563	173,454
2025-09-25	84.000	84.000	83.050	83.564	77.345	33,973
2025-09-24	83.925	84.425	83.600	84.217	77.949	10,704
2025-09-23	83.925	84.800	83.850	84.319	78.043	106,306
2025-09-22	84.350	84.350	83.300	83.731	77.499	822,436
2025-09-19	83.500	84.609	83.500	84.214	77.946	30,547
2025-09-18	84.825	84.950	83.450	83.998	77.746	17,291
2025-09-17	84.925	85.100	84.500	84.912	78.592	6,859
2025-09-16	86.100	86.250	84.600	84.725	78.419	237,745
2025-09-15	85.000	86.150	84.200	85.584	79.214	18,399
2025-09-12	84.525	84.600	83.900	84.245	77.975	3,241
2025-09-11	83.875	84.800	83.750	84.275	78.002	12,039
2025-09-10	85.050	85.050	83.250	83.775	77.540	98,934
2025-09-09	83.400	84.200	83.400	83.767	77.532	346,605
2025-09-08	83.625	84.150	83.150	83.350	77.146	7,002
2025-09-05	83.000	83.750	81.850	83.225	77.031	14,132
2025-09-04	82.775	83.400	82.250	83.195	77.003	17,378
2025-09-03	80.925	82.150	80.800	81.526	75.458	11,618
2025-09-02	83.675	83.750	80.950	81.225	75.179	13,612
2025-09-01	83.675	83.800	83.100	83.450	77.239	6,285
2025-08-29	84.350	84.350	83.700	83.955	77.706	8,474
2025-08-28	84.450	84.800	83.450	83.644	77.418	217,537
2025-08-27	85.050	85.400	84.300	84.774	78.464	4,686
2025-08-26	85.050	85.050	83.225	84.275	78.002	11,163
2025-08-22	86.925	87.700	86.350	87.625	81.103	11,594
2025-08-21	87.250	87.650	85.900	86.525	80.085	12,171
2025-08-20	86.525	87.150	86.350	86.866	80.400	15,437
2025-08-19	86.450	87.050	86.450	86.825	80.363	3,837
2025-08-18	87.050	87.550	86.500	86.625	80.178	7,308

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	2.7500 EUR
2026-03-10	2.7500 EUR
2025-07-02	2.7500 EUR
2025-03-03	2.7000 EUR
2024-07-02	2.6500 EUR
2024-03-04	2.6500 EUR
2023-07-03	2.6500 EUR
2023-03-06	2.6500 EUR
2022-07-04	2.6500 EUR
2022-03-01	2.6500 EUR
2021-07-01	2.6500 EUR
2021-03-03	2.6500 EUR
2020-07-01	2.5000 EUR
2020-03-04	2.8000 EUR
2019-07-01	2.7500 EUR
2019-03-04	2.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.