Gecina Nom (GFC)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -1.29431626337 | 88.85 | 89.8 | 87.3 | 92552 | 88.72901009 | DE |
| 4 | -4.7 | -5.08658008658 | 92.4 | 92.9 | 85.15 | 134525 | 88.54203886 | DE |
| 12 | -8.1 | -8.45511482255 | 95.8 | 103.1 | 85.15 | 125317 | 94.10335622 | DE |
| 26 | -16.5 | -15.8349328215 | 104.2 | 105.4 | 85.15 | 137039 | 93.78028006 | DE |
| 52 | -11.55 | -11.637279597 | 99.25 | 112.7 | 85.15 | 120967 | 96.54742564 | DE |
| 156 | -49.25 | -35.9620299379 | 136.95 | 138.35 | 74.25 | 125558 | 101.54335032 | DE |
| 260 | -47.3 | -35.037037037 | 135 | 183.6 | 74.25 | 125783 | 112.68139113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 87.7 | -0.9 | -1.02 | 88.8 | 88.8 | 87.3 | 78781 |
| 1721665800 | 88.6 | 1.2 | 1.37 | 87.5 | 89.3 | 87.5 | 127559 |
| 1721406600 | 87.4 | -1.3 | -1.47 | 87.9 | 88.4 | 87.35 | 85908 |
| 1721320200 | 88.7 | -0.75 | -0.84 | 89.55 | 89.55 | 88.6 | 88946 |
| 1721233800 | 89.45 | -0.2 | -0.22 | 89.55 | 89.6 | 88.35 | 72334 |
| 1721147400 | 89.65 | 0.3 | 0.34 | 88.85 | 89.8 | 88.6 | 88011 |
| 1721061000 | 89.35 | 1.05 | 1.19 | 87.9 | 89.35 | 87.65 | 131368 |
| 1720801800 | 88.3 | -0.9 | -1.01 | 89.3 | 89.35 | 87 | 211362 |
| 1720715400 | 89.2 | 1.5 | 1.71 | 88.55 | 89.6 | 87.25 | 168055 |
| 1720629000 | 87.7 | 0.65 | 0.75 | 87.4 | 88.55 | 86.9 | 180020 |
| 1720542600 | 87.05 | -2.2 | -2.46 | 88.95 | 89.55 | 86.95 | 126026 |
| 1720456200 | 89.25 | -0.65 | -0.72 | 89.7 | 91.15 | 89.15 | 125691 |
| 1720197000 | 89.9 | 0.9 | 1.01 | 89.25 | 90.65 | 88.95 | 135178 |
| 1720110600 | 89 | 0.85 | 0.96 | 88.5 | 89.4 | 88.5 | 94645 |
| 1720024200 | 88.15 | 2.05 | 2.38 | 86.1 | 88.35 | 85.85 | 127434 |
| 1719937800 | 86.1 | -2.35 | -2.66 | 85.6 | 86.8 | 85.15 | 114426 |
| 1719851400 | 88.45 | 2.5 | 2.91 | 90.1 | 90.15 | 88.15 | 205676 |
| 1719592200 | 85.95 | -3.55 | -3.97 | 89.85 | 89.9 | 85.9 | 252389 |
| 1719505800 | 89.5 | -1.2 | -1.32 | 89 | 89.85 | 88.7 | 129646 |
| 1719419400 | 90.7 | -1.4 | -1.52 | 92.1 | 92.9 | 90.7 | 109634 |
| 1719333000 | 92.1 | -0.3 | -0.32 | 92.4 | 92.6 | 91.55 | 116187 |
| 1719246600 | 92.4 | 1.5 | 1.65 | 90.65 | 92.4 | 90.3 | 73055 |
| 1718987400 | 90.9 | -0.65 | -0.71 | 91.5 | 91.7 | 90.55 | 354291 |
| 1718901000 | 91.55 | 1.25 | 1.38 | 90.4 | 91.55 | 89.9 | 198770 |
| 1718814600 | 90.3 | -2.15 | -2.33 | 92.6 | 92.65 | 90.15 | 111869 |
| 1718728200 | 92.45 | 1.35 | 1.48 | 92.1 | 92.45 | 91.15 | 178717 |
| 1718641800 | 91.1 | -0.45 | -0.49 | 91.5 | 92.1 | 91 | 116796 |
| 1718382600 | 91.55 | -3.2 | -3.38 | 94.15 | 94.3 | 90.8 | 162629 |
| 1718296200 | 94.75 | -1.9 | -1.97 | 95.9 | 95.9 | 94.35 | 124323 |
| 1718209800 | 96.65 | 2.45 | 2.60 | 94.1 | 97 | 93.9 | 161182 |
| 1718123400 | 94.2 | -5.1 | -5.14 | 99.3 | 99.35 | 94.15 | 147437 |
| 1718037000 | 99.3 | -0.4 | -0.40 | 98.5 | 99.4 | 97.7 | 136967 |
| 1717777800 | 99.7 | -1.6 | -1.58 | 101.2 | 101.5 | 99.3 | 108526 |
| 1717691400 | 101.3 | -0.2 | -0.20 | 101.6 | 102 | 100.6 | 129769 |
| 1717605000 | 101.5 | 0.8 | 0.79 | 101.2 | 102.4 | 101.1 | 110645 |
| 1717518600 | 100.7 | 0.1 | 0.10 | 100.4 | 101.3 | 100.1 | 95313 |
| 1717432200 | 100.6 | 1.6 | 1.62 | 99.6 | 100.8 | 98.95 | 69629 |
| 1717173000 | 99 | -0.2 | -0.20 | 99.05 | 99.5 | 98.55 | 286251 |
| 1717086600 | 99.2 | 1.5 | 1.54 | 97.3 | 99.2 | 97.25 | 76864 |
| 1717000200 | 97.7 | -1.1 | -1.11 | 98.5 | 98.7 | 96.95 | 75375 |
| 1716913800 | 98.8 | 0.1 | 0.10 | 98.95 | 100 | 98.7 | 80955 |
| 1716827400 | 98.7 | 0.1 | 0.10 | 98.6 | 99.2 | 98.45 | 64328 |
| 1716568200 | 98.6 | -0.05 | -0.05 | 98.15 | 99.05 | 98 | 74907 |
| 1716481800 | 98.65 | -3.25 | -3.19 | 101.6 | 101.6 | 98.5 | 123655 |
| 1716395400 | 101.9 | -0.1 | -0.10 | 102 | 102.5 | 101.2 | 101469 |
| 1716309000 | 102 | 0 | 0.00 | 101.5 | 102.1 | 101 | 103971 |
| 1716222600 | 102 | 0 | 0.00 | 102 | 103 | 101.7 | 53073 |
| 1715963400 | 102 | -1.1 | -1.07 | 102.9 | 103 | 101.7 | 85401 |
| 1715877000 | 103.1 | 0.8 | 0.78 | 102.1 | 103.1 | 102 | 132458 |
| 1715790600 | 102.3 | 2.2 | 2.20 | 100.6 | 102.8 | 100.6 | 102138 |
| 1715704200 | 100.1 | -0.2 | -0.20 | 100.3 | 101 | 99.9 | 130742 |
| 1715617800 | 100.3 | 0.3 | 0.30 | 100.2 | 100.7 | 99.75 | 60445 |
| 1715358600 | 100 | -0.3 | -0.30 | 100.8 | 101.5 | 99.95 | 82887 |
| 1715272200 | 100.3 | 0.6 | 0.60 | 99.65 | 101 | 99.65 | 68052 |
| 1715185800 | 99.7 | -0.3 | -0.30 | 100.3 | 100.7 | 99.7 | 107654 |
| 1715099400 | 100 | 0.9 | 0.91 | 99.3 | 100.8 | 99.3 | 130293 |
| 1715013000 | 99.1 | 0.45 | 0.46 | 99.3 | 99.55 | 98.55 | 97124 |
| 1714753800 | 98.65 | 1.45 | 1.49 | 98.35 | 100.3 | 97.55 | 146578 |
| 1714667400 | 97.2 | 1.2 | 1.25 | 95.35 | 97.4 | 95.25 | 117302 |
| 1714494600 | 96 | 0.2 | 0.21 | 95.8 | 96.4 | 95.4 | 121355 |
| 1714408200 | 95.8 | 0.6 | 0.63 | 95.4 | 96.5 | 95.15 | 86944 |
| 1714149000 | 95.2 | 2 | 2.15 | 93.65 | 96.15 | 93.65 | 117652 |
| 1714062600 | 93.2 | -0.75 | -0.80 | 93.75 | 94.15 | 92.1 | 104649 |
| 1713976200 | 93.95 | -1.1 | -1.16 | 95.05 | 95.15 | 93.5 | 66210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
