Paris - Delayed Quote EUR

GECI International S.A. (ALGEC.PA)

3.5400
+0.1300
+(3.81%)
As of 1:53:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20253.57003.58003.45003.45003.45002,132
Jun 10, 20253.74003.74003.38003.41003.41009,972
Jun 9, 20253.81003.81003.58003.74003.74003,304
Jun 6, 20253.63003.81003.63003.81003.81001,715
Jun 5, 20253.62003.74003.62003.73003.7300240
Jun 4, 20253.75003.80003.74003.75003.7500736
Jun 3, 20253.72003.75003.60003.75003.7500520
Jun 2, 20253.67003.75003.58003.58003.58003,338
May 30, 20253.61003.62003.52003.55003.55001,129
May 29, 20253.61003.61003.50003.50003.5000816
May 28, 20253.67003.67003.46003.59003.59004,331
May 27, 20253.63003.63003.50003.60003.60003,875
May 26, 20253.69003.73003.63003.63003.63003,465
May 23, 20253.64003.75003.62003.69003.69001,165
May 22, 20253.65003.75003.64003.64003.6400740
May 21, 20253.71003.79003.62003.68003.68002,712
May 20, 20253.75003.78003.71003.71003.71002,452
May 19, 20253.69003.80003.69003.71003.71001,000
May 16, 20253.76003.85003.66003.73003.730022,599
May 15, 20254.21004.25004.06004.25004.25004,590
May 14, 20254.23004.24004.15004.15004.15006,065
May 13, 20254.06004.24004.00004.22004.220011,456
May 12, 20253.84004.06003.84004.00004.00007,200
May 9, 20253.97003.97003.85003.96003.96003,686
May 8, 20253.90003.96003.90003.96003.96001,111
May 7, 20253.90003.95003.83003.95003.95002,058
May 6, 20253.95003.97003.81003.93003.9300852
May 5, 20253.98004.05003.90003.96003.96002,220
May 2, 20253.89004.18003.89003.93003.930012,526
Apr 30, 20253.76003.85003.76003.78003.78002,328
Apr 29, 20253.81003.91003.80003.80003.80001,663
Apr 28, 20253.79003.81003.76003.81003.8100596
Apr 25, 20253.77003.92003.77003.78003.78001,160
Apr 24, 20253.85003.85003.78003.78003.7800648
Apr 23, 20253.92003.92003.77003.77003.77001,734
Apr 22, 20253.93003.93003.76003.76003.76002,603
Apr 17, 20253.88003.94003.75003.94003.94002,210
Apr 16, 20253.94003.94003.74003.74003.7400701
Apr 15, 20254.02004.07003.70003.79003.79006,435
Apr 14, 20254.08004.08003.84004.08004.0800806
Apr 11, 20254.13004.13003.80004.07004.07005,441
Apr 10, 20254.15004.17003.86004.14004.14007,156
Apr 9, 20254.12004.30003.90004.11004.110030,321
Apr 8, 20253.70003.70003.37003.38003.38002,611
Apr 7, 20253.50003.51003.16003.37003.37002,628
Apr 4, 20253.77003.77003.52003.52003.52003,544
Apr 3, 20253.65003.78503.53503.60003.60002,975
Apr 2, 20253.65003.84003.65003.78003.7800559
Apr 1, 20253.68003.94003.59503.65003.65005,059
Mar 31, 20253.70003.70003.51003.51003.51005,546
Mar 28, 20253.70003.79003.50003.50503.50501,114
Mar 27, 20253.65003.65003.44503.50003.50003,871
Mar 26, 20253.70003.81503.64003.64003.64003,079
Mar 25, 20253.85003.85003.46003.70003.70007,428
Mar 24, 20253.76003.93503.76003.85003.85004,367
Mar 21, 20253.97003.97003.75003.80003.80004,237
Mar 20, 20253.95003.99503.82503.85003.85003,911
Mar 19, 20254.00004.00003.82003.82003.82003,799
Mar 18, 20253.91004.04503.81003.90003.90005,892
Mar 17, 20254.10504.10503.94003.95503.95503,197
Mar 14, 20254.15004.15004.01004.10504.10504,675
Mar 13, 20253.91504.26003.90003.98003.98008,454
Mar 12, 20253.82503.99503.82503.91503.91503,171
Mar 11, 20254.00004.10003.80003.80003.80005,974
Mar 10, 20254.07004.18503.90504.09004.09003,847
Mar 7, 20254.25004.59004.01004.12504.125018,101
Mar 6, 20254.71004.92004.28504.43004.430044,605
Mar 5, 20253.88004.56003.80004.55004.550039,781
Mar 4, 20253.99003.99503.73503.73503.735021,891
Mar 3, 20253.60004.00003.46003.96003.960055,223
Feb 28, 20253.05003.15003.05003.06003.06001,552
Feb 27, 20253.10003.13003.02003.13003.1300685
Feb 26, 20253.22003.22003.07003.22003.22001,130
Feb 25, 20253.22003.22003.14003.14003.1400897
Feb 24, 20253.38003.38003.20003.25003.25002,970
Feb 21, 20253.44003.46003.38003.38003.3800505
Feb 20, 20253.49003.49003.33003.35003.35002,290
Feb 19, 20253.46003.50003.31003.47003.47003,926
Feb 18, 20253.28003.46003.28003.40003.40004,326
Feb 17, 20253.15003.24003.14503.24003.24002,580
Feb 14, 20253.20003.26002.95003.00003.00004,930
Feb 13, 20253.28003.28003.00003.23003.23009,175
Feb 12, 20253.22003.35503.19003.28003.28002,610
Feb 11, 20253.38003.50003.17503.35503.355010,858
Feb 10, 20253.03503.49002.86503.22003.220019,750
Feb 7, 20252.85003.12002.85002.90002.90005,255
Feb 6, 20252.80002.93502.60002.90002.90002,779
Feb 5, 20252.98003.08002.76002.79502.795012,061
Feb 4, 20252.68002.98002.54502.97502.975013,470
Feb 3, 20252.58003.67002.58002.75002.750060,295
Jan 31, 20252.41002.46002.40002.46002.46003,552
Jan 30, 20252.41002.45002.41002.45002.4500192
Jan 29, 20252.40002.46002.40002.46002.4600223
Jan 28, 20252.47002.47002.47002.47002.470050
Jan 27, 20252.42002.47502.38002.47002.4700479
Jan 24, 20252.37002.48502.37002.48502.4850328
Jan 23, 20252.37002.37002.37002.37002.370043
Jan 22, 20252.39502.40002.39502.40002.4000625
Jan 21, 20252.39002.46002.37002.39502.3950128
Jan 20, 20252.37002.37002.37002.37002.3700101
Jan 17, 20252.38502.38502.37002.37002.3700700
Jan 16, 20252.40502.49502.36002.38502.38501,482
Jan 15, 20252.40502.41002.40502.40502.405075
Jan 14, 20252.41002.41002.40002.40502.4050149
Jan 13, 20252.49002.50002.49002.50002.50001,406
Jan 10, 20252.37002.50002.36502.49002.49001,478
Jan 9, 20252.46002.52502.34502.36002.36002,732
Jan 8, 20252.44002.49002.40002.46002.4600915
Jan 7, 20252.57502.57502.41502.53502.53501,652
Jan 6, 20252.52002.57502.42002.57502.57503,512
Jan 3, 20252.53002.62002.53002.55002.55003,520
Jan 2, 20252.53002.60002.53002.55002.55003,091
Dec 31, 20242.65002.65002.53002.65002.6500531
Dec 30, 20242.69002.69002.54002.69002.69001,017
Dec 27, 20242.76002.76002.55002.69002.69004,503
Dec 24, 20242.69002.79002.63002.64502.64503,362
Dec 23, 20242.67002.86502.67002.82002.82002,909
Dec 20, 20242.95002.95002.67002.67002.67004,903
Dec 19, 20242.95002.95002.69002.95002.95002,877
Dec 18, 20242.70003.02002.63003.02003.02005,438
Dec 17, 20242.60002.81502.60002.81502.81501,504
Dec 16, 20242.60002.70002.60002.60502.60502,953
Dec 13, 20242.60002.76002.52002.70002.70006,066
Dec 12, 20242.60002.70002.55502.55502.5550803
Dec 11, 20242.69002.74502.60002.74502.74502,403
Dec 10, 20242.68002.76002.64002.75502.7550873
Dec 9, 20242.75502.79502.74002.75502.7550583
Dec 6, 20242.94002.94002.66502.80002.80001,082
Dec 5, 20242.68502.75502.66502.70002.70001,896
Dec 4, 20242.90002.90002.61002.67002.67002,686
Dec 3, 20243.27503.43002.77002.78502.785019,195
Dec 2, 20242.56002.64002.56002.64002.64001,717
Nov 29, 20242.70502.70502.62002.70002.7000970
Nov 28, 20242.60002.85002.55502.70002.70002,737
Nov 27, 20242.71002.74502.50502.74502.74502,345
Nov 26, 20243.08503.08502.70002.92002.920011,876
Nov 25, 20243.17003.19503.01003.08003.08002,348
Nov 22, 20243.13003.37003.13003.37003.3700105
Nov 21, 20243.30003.30503.20003.25003.2500736
Nov 20, 20243.37503.38003.37503.38003.380050
Nov 19, 20243.30003.38003.30003.38003.3800106
Nov 18, 20243.28003.39503.28003.39003.39001,885
Nov 15, 20243.34003.42503.24003.41003.41001,389
Nov 14, 20243.36003.44003.33003.44003.44001,870
Nov 13, 20243.45003.45003.36003.40003.4000810
Nov 12, 20243.36003.45903.35003.45903.4590223
Nov 11, 20243.46003.46003.46003.46003.4600160
Nov 8, 20243.46003.46003.34053.45953.4595156
Nov 7, 20243.33003.47953.33003.47953.4795335
Nov 6, 20243.35003.47953.30053.44953.4495634
Nov 5, 20243.46053.46053.24153.43953.4395912
Nov 4, 20243.29003.34953.23053.34953.3495412
Nov 1, 20243.30003.30003.20103.28953.2895696
Oct 31, 20243.30003.41953.24103.25053.25051,088
Oct 30, 20243.36003.42953.20003.42953.42952,031
Oct 29, 20243.35553.43953.35503.35603.3560450
Oct 28, 20243.42003.42003.40003.40003.40001,504
Oct 25, 20243.49953.49953.41003.41003.41001,375
Oct 24, 20243.51003.51903.44003.50003.5000372
Oct 23, 20243.50953.50953.42003.43103.4310172
Oct 22, 20243.42053.51953.41053.50903.5090754
Oct 21, 20243.40003.54003.40003.53853.53851,733
Oct 18, 20243.53903.54003.40203.54003.54001,969
Oct 17, 20243.46053.46103.46053.46103.4610171
Oct 16, 20243.41003.58953.41003.46053.4605654
Oct 15, 20243.65903.65903.40003.59003.59003,091
Oct 14, 20243.58153.67003.57003.67003.6700790
Oct 11, 20243.63853.69003.56103.68003.6800652
Oct 10, 20243.55003.70953.55003.63903.63901,969
Oct 9, 20243.72003.72003.57003.57003.57003,654
Oct 8, 20243.57003.72953.57003.60053.60051,824
Oct 7, 20243.79003.79003.52003.60553.60553,431
Oct 4, 20243.79953.80003.58003.80003.80005,248
Oct 3, 20243.91003.91003.54103.66003.660024,483
Oct 2, 20243.40003.58003.26103.39053.39054,418
Oct 1, 20243.41053.43003.20103.25503.25503,151
Sep 30, 20243.49003.49003.43003.46003.4600550
Sep 27, 20243.49003.51003.37003.49003.4900614
Sep 26, 20243.47003.50903.38053.49003.4900540
Sep 25, 20243.36053.48803.36053.47003.4700630
Sep 24, 20243.39003.48003.33053.47003.4700599
Sep 23, 20243.43003.49003.35003.49003.49001,714
Sep 20, 20243.44003.48003.43003.47003.4700153
Sep 19, 20243.40503.50953.24103.44003.44002,191
Sep 18, 20243.51103.61903.45053.50903.50902,219
Sep 17, 20243.67853.67903.52053.60003.60001,566
Sep 16, 20243.70903.80003.60053.63003.63008,769
Sep 13, 20243.73003.83003.61953.70003.70008,060
Sep 12, 20243.77953.77953.62003.72603.72601,392
Sep 11, 20243.75903.75903.63003.63053.6305651
Sep 10, 20243.70003.76603.69003.69003.69001,364
Sep 9, 20243.62053.77953.62053.69053.6905961
Sep 6, 20243.71003.77953.65003.65003.65001,954
Sep 5, 20243.66003.74153.65003.65003.65001,527
Sep 4, 20243.68003.68053.66003.66003.6600596
Sep 3, 20243.77853.77853.68003.68003.6800101
Sep 2, 20243.66003.82953.66003.68003.68003,352
Aug 30, 20243.84003.84003.75053.83603.83601,282
Aug 29, 20243.84903.84903.76003.84903.8490889
Aug 28, 20243.97003.97003.77003.77003.77005,824
Aug 27, 20243.75103.89953.75053.89953.89952,193
Aug 26, 20243.73003.83953.73003.75153.7515373
Aug 23, 20243.75003.84003.73003.84003.84002,459
Aug 22, 20243.84003.84703.74103.84653.8465317
Aug 21, 20243.85953.85953.73053.84003.8400247
Aug 20, 20243.92953.92953.73003.86003.86001,838
Aug 19, 20243.80003.90003.80003.80003.80004,546
Aug 16, 20243.68203.89003.68003.71003.71004,040
Aug 15, 20243.88853.88853.74003.84903.8490640
Aug 14, 20243.88853.88853.69003.87503.87501,423
Aug 13, 20243.88903.88903.85003.88603.8860577
Aug 12, 20243.67053.90003.67053.90003.9000977
Aug 9, 20244.07454.07453.67003.68053.680511,263
Aug 8, 20244.09804.09803.90054.07504.07501,406
Aug 7, 20244.13954.15003.78004.00004.00004,656
Aug 6, 20243.89954.25003.70004.22004.220015,732
Aug 5, 20243.88954.27003.70003.80003.800021,615
Aug 2, 20243.90003.90003.63003.70053.70054,976
Aug 1, 20243.42003.68953.42003.68003.6800785
Jul 31, 20243.60003.70953.53003.65003.6500864
Jul 30, 20243.69003.80003.61003.61053.6105621
Jul 29, 20243.88003.88003.52503.61003.61002,009
Jul 26, 20243.52053.69953.51953.55003.55002,406
Jul 25, 20243.61003.75953.51953.54003.54002,352
Jul 24, 20243.63003.77003.60003.75953.75953,278
Jul 23, 20243.80003.80003.61053.64003.64002,384
Jul 22, 20243.80053.99903.80003.80003.80001,609
Jul 19, 20244.23004.23003.81003.81003.81008,269
Jul 18, 20244.10004.21954.09004.14004.140017,638
Jul 17, 20244.56004.92003.98004.09004.090072,218
Jul 16, 20243.57854.75953.57754.32054.320546,458
Jul 15, 20243.49953.58003.35053.58003.5800938
Jul 12, 20243.37203.49903.36003.40003.4000784
Jul 11, 20243.40603.52903.40003.40053.4005258
Jul 10, 20243.36053.58003.36053.40003.4000684
Jul 9, 20243.59003.59003.35003.53903.53902,877
Jul 8, 20243.42003.58953.41003.58953.5895601
Jul 5, 20243.41003.62853.41003.59953.5995288
Jul 4, 20243.52003.66003.40053.49853.49853,218
Jul 3, 20243.49003.52003.49003.52003.5200989
Jul 2, 20243.45003.48003.45003.45003.4500571
Jul 1, 20243.51953.51953.19053.49003.49001,202
Jun 28, 20243.30003.45953.20003.33953.33952,424
Jun 27, 20243.48953.49003.31003.32003.32001,162
Jun 26, 20243.54953.54953.32053.48953.4895998
Jun 25, 20243.54953.54953.31053.54003.54001,240
Jun 24, 20243.55953.55953.55953.55953.5595200
Jun 21, 20243.58953.58953.15003.56003.56001,824
Jun 20, 20243.62953.62953.35103.35103.35101,296
Jun 19, 20243.63953.63953.32003.62953.62951,629
Jun 18, 20243.65003.70003.32003.59953.59951,019
Jun 17, 20243.11053.68003.00003.64003.64003,357
Jun 14, 20243.80003.90003.45003.45003.45006,119
Jun 13, 20244.00004.00003.88153.88153.8815428
Jun 12, 20243.93404.02953.85003.89003.8900633
Jun 11, 20244.07004.07003.80003.88053.88051,613