Gecina Nom (GFC)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -1.32377275234 | 90.65 | 91.1 | 87.7 | 131703 | 89.35413976 | DE |
| 4 | -3.95 | -4.22912205567 | 93.4 | 95.75 | 87.7 | 118049 | 92.17425426 | DE |
| 12 | -17.25 | -16.1668228679 | 106.7 | 107.2 | 87.7 | 113939 | 97.6447837 | DE |
| 26 | -0.95 | -1.05088495575 | 90.4 | 107.6 | 85.15 | 122714 | 96.36789943 | DE |
| 52 | -21.25 | -19.1960252936 | 110.7 | 112.1 | 85.15 | 125199 | 96.34448365 | DE |
| 156 | -29.25 | -24.6419545072 | 118.7 | 125.15 | 74.25 | 127053 | 99.06049018 | DE |
| 260 | -68.45 | -43.3502216593 | 157.9 | 183.6 | 74.25 | 126272 | 108.93920846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 89.45 | 0.9 | 1.02 | 88.25 | 89.65 | 88.05 | 380796 |
| 1734629400 | 88.55 | -2.05 | -2.26 | 89 | 89.6 | 88.05 | 138650 |
| 1734543000 | 90.6 | 1.1 | 1.23 | 89.8 | 91.05 | 89.8 | 132351 |
| 1734456600 | 89.5 | 1 | 1.13 | 88 | 90.35 | 87.7 | 161588 |
| 1734370200 | 88.5 | -1.1 | -1.23 | 89.6 | 89.95 | 88.05 | 120466 |
| 1734111000 | 89.6 | -1.2 | -1.32 | 90.65 | 91.1 | 89.25 | 105461 |
| 1734024600 | 90.8 | 0.4 | 0.44 | 90.65 | 90.8 | 90.05 | 91538 |
| 1733938200 | 90.4 | -1.05 | -1.15 | 91.4 | 91.5 | 90.2 | 94324 |
| 1733851800 | 91.45 | -0.45 | -0.49 | 89.6 | 91.5 | 89.55 | 110721 |
| 1733765400 | 91.9 | -1.55 | -1.66 | 93.55 | 93.55 | 91.2 | 91636 |
| 1733506200 | 93.45 | 0.9 | 0.97 | 92.85 | 93.6 | 92.8 | 95052 |
| 1733419800 | 92.55 | -0.25 | -0.27 | 92.8 | 93.65 | 92.5 | 78414 |
| 1733333400 | 92.8 | 1.35 | 1.48 | 91.45 | 93.35 | 91.45 | 128665 |
| 1733247000 | 91.45 | -1.1 | -1.19 | 92 | 92.1 | 91.05 | 101126 |
| 1733160600 | 92.55 | -2.8 | -2.94 | 93.45 | 94.4 | 92.15 | 136814 |
| 1732901400 | 95.35 | 0.2 | 0.21 | 94.85 | 95.35 | 94.45 | 108626 |
| 1732815000 | 95.15 | 0.3 | 0.32 | 94.95 | 95.35 | 94.25 | 106688 |
| 1732728600 | 94.85 | 0.85 | 0.90 | 94.05 | 95 | 93.35 | 113874 |
| 1732642200 | 94 | -0.75 | -0.79 | 94.3 | 94.75 | 93.85 | 96810 |
| 1732555800 | 94.75 | -0.05 | -0.05 | 95.55 | 95.75 | 93.05 | 238947 |
| 1732296600 | 94.8 | 1.6 | 1.72 | 93.4 | 95.05 | 93 | 109226 |
| 1732210200 | 93.2 | -0.95 | -1.01 | 93.7 | 93.8 | 92.25 | 130000 |
| 1732123800 | 94.15 | -0.3 | -0.32 | 94.55 | 94.9 | 93.7 | 92332 |
| 1732037400 | 94.45 | 0.25 | 0.27 | 94.4 | 95.15 | 93.6 | 57327 |
| 1731951000 | 94.2 | -0.9 | -0.95 | 95.2 | 95.25 | 94 | 85769 |
| 1731691800 | 95.1 | 0.05 | 0.05 | 94.65 | 95.65 | 94.5 | 95121 |
| 1731605400 | 95.05 | 1.3 | 1.39 | 93.75 | 95.3 | 93.45 | 113400 |
| 1731519000 | 93.75 | -0.95 | -1.00 | 94.25 | 95.1 | 92.9 | 106499 |
| 1731432600 | 94.7 | -2.05 | -2.12 | 96.35 | 96.4 | 94 | 98843 |
| 1731346200 | 96.75 | -0.75 | -0.77 | 98.15 | 98.35 | 96.7 | 84771 |
| 1731087000 | 97.5 | 1.55 | 1.62 | 96.15 | 97.5 | 96.15 | 80773 |
| 1731000600 | 95.95 | 1.75 | 1.86 | 94.2 | 96.45 | 94.2 | 100122 |
| 1730914200 | 94.2 | -2.85 | -2.94 | 98.1 | 98.2 | 94.05 | 135666 |
| 1730827800 | 97.05 | -0.6 | -0.61 | 97.05 | 97.85 | 96.7 | 67030 |
| 1730741400 | 97.65 | -0.25 | -0.26 | 97.55 | 98.35 | 97.25 | 87630 |
| 1730482200 | 97.9 | -0.15 | -0.15 | 97.55 | 98.45 | 97.55 | 84697 |
| 1730395800 | 98.05 | -1.4 | -1.41 | 99 | 99 | 97.45 | 126271 |
| 1730309400 | 99.45 | -1.35 | -1.34 | 100.4 | 101 | 98.9 | 102679 |
| 1730223000 | 100.8 | -0.7 | -0.69 | 102 | 102.2 | 100.5 | 84702 |
| 1730136600 | 101.5 | 1.1 | 1.10 | 100.7 | 101.6 | 100.5 | 70103 |
| 1729873800 | 100.4 | -1.2 | -1.18 | 101.6 | 101.7 | 100.4 | 78281 |
| 1729787400 | 101.6 | -0.4 | -0.39 | 102 | 102.5 | 101.6 | 114903 |
| 1729701000 | 102 | 0.8 | 0.79 | 101 | 102.4 | 100.8 | 71654 |
| 1729614600 | 101.2 | -1.2 | -1.17 | 101.2 | 102.3 | 100.5 | 119642 |
| 1729528200 | 102.4 | -2.6 | -2.48 | 105 | 105.5 | 102.3 | 103604 |
| 1729269000 | 105 | -1.1 | -1.04 | 105.7 | 106.1 | 104.6 | 115451 |
| 1729182600 | 106.1 | -0.6 | -0.56 | 106.9 | 107.2 | 105.9 | 139506 |
| 1729096200 | 106.7 | 1.6 | 1.52 | 105.8 | 106.8 | 105 | 107279 |
| 1729009800 | 105.1 | 2 | 1.94 | 103.2 | 105.4 | 103.2 | 194511 |
| 1728923400 | 103.1 | -0.5 | -0.48 | 103.8 | 103.8 | 102.5 | 84337 |
| 1728664200 | 103.6 | 1.4 | 1.37 | 102 | 103.8 | 102 | 107912 |
| 1728577800 | 102.2 | -1.2 | -1.16 | 103 | 103.4 | 101.4 | 122652 |
| 1728491400 | 103.4 | 1.2 | 1.17 | 102.4 | 103.7 | 102.4 | 90759 |
| 1728405000 | 102.2 | 0.5 | 0.49 | 101.2 | 102.9 | 101.1 | 100658 |
| 1728318600 | 101.7 | -1.2 | -1.17 | 103.5 | 103.5 | 101.7 | 82580 |
| 1728059400 | 102.9 | 0.3 | 0.29 | 102.5 | 104 | 102.5 | 128583 |
| 1727973000 | 102.6 | -1 | -0.97 | 103.7 | 104 | 102.4 | 115013 |
| 1727886600 | 103.6 | -0.2 | -0.19 | 103.7 | 103.8 | 102.5 | 187513 |
| 1727800200 | 103.8 | 0.4 | 0.39 | 103.6 | 104.4 | 103 | 175912 |
| 1727713800 | 103.4 | -1.9 | -1.80 | 105 | 105 | 101.4 | 297742 |
| 1727454600 | 105.3 | -1.4 | -1.31 | 106.7 | 106.7 | 105 | 133120 |
| 1727368200 | 106.7 | 1.5 | 1.43 | 105.7 | 107 | 105.3 | 158462 |
| 1727281800 | 105.2 | -0.2 | -0.19 | 104.9 | 106.1 | 104.9 | 98576 |
| 1727195400 | 105.4 | -1.5 | -1.40 | 107.2 | 107.3 | 104.9 | 207367 |
| 1727109000 | 106.9 | 0 | 0.00 | 107 | 107.1 | 106 | 110746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
