Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Gecina (GFC.PA)

89.50
-0.60
(-0.67%)
As of 4:17:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202587.8590.1087.7089.5089.5039,545
Apr 28, 202590.0090.4589.6090.1090.1081,059
Apr 25, 202589.7090.5089.6089.8089.8095,445
Apr 24, 202589.3591.2089.2089.7089.70138,700
Apr 23, 202590.7591.0089.3589.3589.35134,765
Apr 22, 202590.0590.8088.8590.1590.15131,007
Apr 17, 202589.3589.9588.7589.5589.5579,311
Apr 16, 202588.5089.5588.2589.5589.55104,642
Apr 15, 202586.4588.6086.4588.4088.40101,838
Apr 14, 202586.5087.0585.6086.4086.40107,382
Apr 11, 202584.0585.3582.8584.8584.85112,439
Apr 10, 202586.2086.2583.1084.0084.00232,819
Apr 9, 202583.0583.4079.8580.4080.40187,182
Apr 8, 202583.3085.3582.2585.1585.15213,132
Apr 7, 202584.6086.5581.2583.0083.00359,516
Apr 4, 202589.1090.0586.2086.5086.50249,314
Apr 3, 202585.6089.4085.6089.4089.40207,890
Apr 2, 202586.1086.6585.4586.1086.10136,664
Apr 1, 202587.2087.6586.5086.6586.65130,578
Mar 31, 202587.0587.3086.3086.8586.85149,965
Mar 28, 202586.3087.6086.2587.3587.35106,952
Mar 27, 202585.6586.8085.6086.1586.15168,580
Mar 26, 202585.9586.4085.6086.1086.10171,391
Mar 25, 202586.6086.8086.1086.3086.30137,768
Mar 24, 202587.0587.4086.1086.4086.4083,916
Mar 21, 202586.4087.3086.4087.0587.05244,346
Mar 20, 202586.3587.2086.3086.9086.90127,696
Mar 19, 202586.4586.7085.9586.2086.20100,009
Mar 18, 202587.1087.3086.2086.5086.50112,229
Mar 17, 202585.6587.0585.5587.0087.0097,328
Mar 14, 202584.7085.8084.7085.7085.7087,984
Mar 13, 202585.4585.8084.5084.8084.8076,747
Mar 12, 202585.0586.8085.0585.7585.75133,692
Mar 11, 202586.7587.5085.0585.0585.05138,277
Mar 10, 202586.4587.6586.1586.7586.75139,555
Mar 7, 202585.5586.9584.4086.2086.20220,314
Mar 6, 202586.0086.3583.2085.1585.15294,722
Mar 5, 202587.7089.3085.9086.0086.00252,476
Mar 4, 202586.5587.2586.3586.8086.80163,831
Mar 3, 2025 2.7 Dividend
Mar 3, 202587.9088.0586.7587.1587.15174,812
Feb 28, 202589.8090.6589.4590.5587.85324,040
Feb 27, 202590.8591.1089.3590.0587.36133,874
Feb 26, 202592.0092.6090.9591.0088.29100,595
Feb 25, 202591.7592.9591.7592.1589.4093,811
Feb 24, 202593.0093.0591.5091.6588.9266,703
Feb 21, 202591.2592.2590.8091.9089.1679,669
Feb 20, 202591.6591.8090.8091.2088.4891,455
Feb 19, 202591.6592.0591.1591.3588.63147,972
Feb 18, 202593.0593.6092.0092.0089.26113,935
Feb 17, 202595.1595.2093.0093.2090.42105,629
Feb 14, 202593.8096.1093.5095.3092.46165,242
Feb 13, 202596.8097.2096.2096.9094.01115,841
Feb 12, 202596.3097.4595.7096.7093.82147,732
Feb 11, 202596.7597.0096.2596.4093.5396,066
Feb 10, 202595.4096.4595.3096.4593.57120,188
Feb 7, 202595.4096.3594.6095.2092.36132,014
Feb 6, 202594.8595.8094.5595.4092.5696,534
Feb 5, 202593.6095.0093.3595.0092.1797,461
Feb 4, 202592.9093.4092.3593.3090.52104,266
Feb 3, 202592.8593.3592.4593.3590.57115,035
Jan 31, 202593.2094.5092.8094.2591.44115,852
Jan 30, 202591.8594.2591.5593.7090.91140,863
Jan 29, 202592.8092.8590.9591.1588.4386,087
Jan 28, 202591.9093.3591.5092.9090.13130,293
Jan 27, 202590.3092.4090.0091.9089.16124,661
Jan 24, 202590.8591.5090.0590.3087.61110,259
Jan 23, 202590.5091.0090.0090.6087.90142,768
Jan 22, 202591.7091.7090.2590.3587.66129,364
Jan 21, 202591.5591.9590.9091.6588.92108,183
Jan 20, 202592.6092.6091.3091.7088.97106,527
Jan 17, 202591.8093.1591.6592.6089.84146,074
Jan 16, 202591.6091.6590.0591.5088.77121,377
Jan 15, 202588.4091.5088.3591.1588.43218,018
Jan 14, 202587.8088.3587.2587.7085.0899,603
Jan 13, 202587.3587.6086.4086.9584.36116,173
Jan 10, 202589.2589.3587.2087.6585.04100,314
Jan 9, 202588.3089.6588.3089.3586.69116,656
Jan 8, 202589.3590.0588.1588.9586.3095,453
Jan 7, 202589.8091.0089.4589.5586.8899,363
Jan 6, 202590.2590.3089.0589.8587.1763,692
Jan 3, 202590.3590.6589.6589.8087.1265,856
Jan 2, 202590.6590.8589.5090.3587.6681,311
Dec 31, 202489.2590.7089.2590.4587.7554,627
Dec 30, 202489.6089.8589.2589.3586.6945,570
Dec 27, 202490.0090.0089.1089.8087.1279,040
Dec 24, 202489.5089.9589.2589.9587.2734,909
Dec 23, 202489.0589.2588.7589.1086.4472,622
Dec 20, 202488.2589.6588.0589.4586.78380,796
Dec 19, 202489.0089.6088.0588.5585.91138,650
Dec 18, 202489.8091.0589.8090.6087.90132,351
Dec 17, 202488.0090.3587.7089.5086.83161,588
Dec 16, 202489.6089.9588.0588.5085.86120,466
Dec 13, 202490.6591.1089.2589.6086.93105,461
Dec 12, 202490.6590.8090.0590.8088.0991,538
Dec 11, 202491.4091.5090.2090.4087.7094,324
Dec 10, 202489.6091.5089.5591.4588.72110,721
Dec 9, 202493.5593.5591.2091.9089.1691,636
Dec 6, 202492.8593.6092.8093.4590.6695,052
Dec 5, 202492.8093.6592.5092.5589.7978,414
Dec 4, 202491.4593.3591.4592.8090.03128,665
Dec 3, 202492.0092.1091.0591.4588.72101,126
Dec 2, 202493.4594.4092.1592.5589.79136,814
Nov 29, 202494.8595.3594.4595.3592.51108,626
Nov 28, 202494.9595.3594.2595.1592.31106,688
Nov 27, 202494.0595.0093.3594.8592.02113,874
Nov 26, 202494.3094.7593.8594.0091.2096,810
Nov 25, 202495.5595.7593.0594.7591.92238,947
Nov 22, 202493.4095.0593.0094.8091.97109,226
Nov 21, 202493.7093.8092.2593.2090.42130,000
Nov 20, 202494.5594.9093.7094.1591.3492,332
Nov 19, 202494.4095.1593.6094.4591.6357,327
Nov 18, 202495.2095.2594.0094.2091.3985,769
Nov 15, 202494.6595.6594.5095.1092.2695,121
Nov 14, 202493.7595.3093.4595.0592.22113,400
Nov 13, 202494.2595.1092.9093.7590.95106,499
Nov 12, 202496.3596.4094.0094.7091.8898,843
Nov 11, 202498.1598.3596.7096.7593.8784,771
Nov 8, 202496.1597.5096.1597.5094.5980,773
Nov 7, 202494.2096.4594.2095.9593.09100,122
Nov 6, 202498.1098.2094.0594.2091.39135,666
Nov 5, 202497.0597.8596.7097.0594.1667,030
Nov 4, 202497.5598.3597.2597.6594.7487,630
Nov 1, 202497.5598.4597.5597.9094.9884,697
Oct 31, 202499.0099.0097.4598.0595.13126,271
Oct 30, 2024100.40101.0098.9099.4596.48102,679
Oct 29, 2024102.00102.20100.50100.8097.7984,702
Oct 28, 2024100.70101.60100.50101.5098.4770,103
Oct 25, 2024101.60101.70100.40100.4097.4178,281
Oct 24, 2024102.00102.50101.60101.6098.57114,903
Oct 23, 2024101.00102.40100.80102.0098.9671,654
Oct 22, 2024101.20102.30100.50101.2098.18119,642
Oct 21, 2024105.00105.50102.30102.4099.35103,604
Oct 18, 2024105.70106.10104.60105.00101.87115,451
Oct 17, 2024106.90107.20105.90106.10102.94139,506
Oct 16, 2024105.80106.80105.00106.70103.52107,279
Oct 15, 2024103.20105.40103.20105.10101.97194,511
Oct 14, 2024103.80103.80102.50103.10100.0384,337
Oct 11, 2024102.00103.80102.00103.60100.51107,912
Oct 10, 2024103.00103.40101.40102.2099.15122,652
Oct 9, 2024102.40103.70102.40103.40100.3290,759
Oct 8, 2024101.20102.90101.10102.2099.15100,658
Oct 7, 2024103.50103.50101.70101.7098.6782,580
Oct 4, 2024102.50104.00102.50102.9099.83128,583
Oct 3, 2024103.70104.00102.40102.6099.54115,013
Oct 2, 2024103.70103.80102.50103.60100.51187,513
Oct 1, 2024103.60104.40103.00103.80100.70175,912
Sep 30, 2024105.00105.00101.40103.40100.32297,742
Sep 27, 2024106.70106.70105.00105.30102.16133,120
Sep 26, 2024105.70107.00105.30106.70103.52158,462
Sep 25, 2024104.90106.10104.90105.20102.0698,576
Sep 24, 2024107.20107.30104.90105.40102.26207,367
Sep 23, 2024107.00107.10106.00106.90103.71110,746
Sep 20, 2024107.00107.60106.60106.90103.71391,009
Sep 19, 2024106.70107.40106.20107.30104.10151,912
Sep 18, 2024105.90106.60105.40105.70102.5582,200
Sep 17, 2024107.60107.60106.00106.00102.84186,793
Sep 16, 2024106.20107.40106.10107.20104.00102,991
Sep 13, 2024104.80106.80104.80106.10102.94108,234
Sep 12, 2024105.00105.60104.30104.80101.68121,174
Sep 11, 2024105.10105.60103.90104.50101.38155,161
Sep 10, 2024104.60105.70104.20105.10101.97150,614
Sep 9, 2024104.50104.80103.70104.80101.68102,056
Sep 6, 2024102.50104.30102.40104.00100.90190,378
Sep 5, 2024102.50104.20102.00102.6099.54153,199
Sep 4, 202499.40101.6099.25101.6098.57161,600
Sep 3, 2024100.70100.9099.25100.5097.50127,875
Sep 2, 202499.85100.9098.90100.5097.5084,140
Aug 30, 202497.60100.4097.6099.5096.53261,134
Aug 29, 202498.9599.5597.2097.5594.6470,793
Aug 28, 202498.5599.0598.2098.9095.9596,575
Aug 27, 202498.9599.5098.5598.6095.6654,851
Aug 26, 202498.3599.5098.3599.1596.1952,031
Aug 23, 202497.4598.6097.4098.2095.2778,238
Aug 22, 202496.0097.4596.0097.4594.54100,274
Aug 21, 202496.0596.7095.7095.9593.09102,668
Aug 20, 202495.6596.6595.6596.3093.43117,979
Aug 19, 202495.3096.5095.3095.5592.7082,528
Aug 16, 202495.6595.8094.9595.3092.4671,689
Aug 15, 202495.2095.5094.7595.3092.4666,928
Aug 14, 202494.3595.1594.1095.0092.1776,470
Aug 13, 202493.4593.8593.1593.7590.9594,018
Aug 12, 202493.9094.4592.9093.1090.3288,652
Aug 9, 202491.8094.0591.8093.7090.9173,782
Aug 8, 202492.2592.6091.2591.7088.97148,874
Aug 7, 202491.0093.0091.0093.0090.2397,603
Aug 6, 202491.0591.7590.1090.6587.95133,343
Aug 5, 202491.3091.4589.1090.4087.70121,244
Aug 2, 202492.1593.7591.2593.1590.37158,008
Aug 1, 202491.3593.6091.3092.6589.89155,530
Jul 31, 202492.5092.8091.7091.7088.97202,939
Jul 30, 202490.1590.9089.8589.9587.27107,135
Jul 29, 202489.7090.5589.3090.1087.4182,366
Jul 26, 202488.9589.7588.7589.1586.4985,204
Jul 25, 202488.6089.0086.9588.8586.2088,497
Jul 24, 202489.5090.8087.8089.0086.35123,273
Jul 23, 202488.8088.8087.3087.7085.0878,781
Jul 22, 202487.5089.3087.5088.6085.96127,559
Jul 19, 202487.9088.4087.3587.4084.7985,908
Jul 18, 202489.5589.5588.6088.7086.0688,946
Jul 17, 202489.5589.6088.3589.4586.7872,334
Jul 16, 202488.8589.8088.6089.6586.9888,011
Jul 15, 202487.9089.3587.6589.3586.69131,368
Jul 12, 202489.3089.3587.0088.3085.67211,362
Jul 11, 202488.5589.6087.2589.2086.54168,055
Jul 10, 202487.4088.5586.9087.7085.08180,020
Jul 9, 202488.9589.5586.9587.0584.45126,026
Jul 8, 202489.7091.1589.1589.2586.59125,691
Jul 5, 202489.2590.6588.9589.9087.22135,178
Jul 4, 202488.5089.4088.5089.0086.3594,645
Jul 3, 202486.1088.3585.8588.1585.52127,434
Jul 2, 2024 2.65 Dividend
Jul 2, 202485.6086.8085.1586.1083.53114,426
Jul 1, 202490.1090.1588.1588.4583.24205,676
Jun 28, 202489.8589.9085.9085.9580.89252,389
Jun 27, 202489.0089.8588.7089.5084.23129,646
Jun 26, 202492.1092.9090.7090.7085.36109,634
Jun 25, 202492.4092.6091.5592.1086.68116,187
Jun 24, 202490.6592.4090.3092.4086.9673,055
Jun 21, 202491.5091.7090.5590.9085.55354,291
Jun 20, 202490.4091.5589.9091.5586.16198,770
Jun 19, 202492.6092.6590.1590.3084.98111,869
Jun 18, 202492.1092.4591.1592.4587.01178,717
Jun 17, 202491.5092.1091.0091.1085.74116,796
Jun 14, 202494.1594.3090.8091.5586.16162,629
Jun 13, 202495.9095.9094.3594.7589.17124,323
Jun 12, 202494.1097.0093.9096.6590.96161,182
Jun 11, 202499.3099.3594.1594.2088.65147,437
Jun 10, 202498.5099.4097.7099.3093.45136,967
Jun 7, 2024101.20101.5099.3099.7093.83108,526
Jun 6, 2024101.60102.00100.60101.3095.33129,769
Jun 5, 2024101.20102.40101.10101.5095.52110,645
Jun 4, 2024100.40101.30100.10100.7094.7795,313
Jun 3, 202499.60100.8098.95100.6094.6869,629
May 31, 202499.0599.5098.5599.0093.17286,251
May 30, 202497.3099.2097.2599.2093.3676,864
May 29, 202498.5098.7096.9597.7091.9575,375
May 28, 202498.95100.0098.7098.8092.9880,955
May 27, 202498.6099.2098.4598.7092.8964,328
May 24, 202498.1599.0598.0098.6092.7974,907
May 23, 2024101.60101.6098.5098.6592.84123,655
May 22, 2024102.00102.50101.20101.9095.90101,469
May 21, 2024101.50102.10101.00102.0095.99103,971
May 20, 2024102.00103.00101.70102.0095.9953,073
May 17, 2024102.90103.00101.70102.0095.9985,401
May 16, 2024102.10103.10102.00103.1097.03132,458
May 15, 2024100.60102.80100.60102.3096.28102,138
May 14, 2024100.30101.0099.90100.1094.21130,742
May 13, 2024100.20100.7099.75100.3094.3960,445
May 10, 2024100.80101.5099.95100.0094.1182,887
May 9, 202499.65101.0099.65100.3094.3968,052
May 8, 2024100.30100.7099.7099.7093.83107,654
May 7, 202499.30100.8099.30100.0094.11130,293
May 6, 202499.3099.5598.5599.1093.2697,124
May 3, 202498.35100.3097.5598.6592.84146,578
May 2, 202495.3597.4095.2597.2091.48117,302
Apr 30, 202495.8096.4095.4096.0090.35121,355
Apr 29, 202495.4096.5095.1595.8090.1686,944

Related Tickers

DLN.L Derwent London Plc
1,912.00
+0.16%
 
VNORP Vornado Realty Trust
76.99
0.00%
 
GPE.L Great Portland Estates Plc
309.88
+1.27%
 
NSI.AS NSI N.V.
20.95
+0.24%
 
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.68
-0.09%
 
PKST Peakstone Realty Trust
11.74
-1.43%
 
VNO Vornado Realty Trust
35.03
-3.67%
 
BXP BXP, Inc.
64.26
-2.99%
 
SLG SL Green Realty Corp.
52.65
-2.99%