Paris - Delayed Quote
EUR
Gecina (GFC.PA)
64.25
+0.05
(+0.08%)
At close: October 30 at 5:35:41 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.40
64.50
63.80
64.25
64.25
128,967
Oct 29, 2026
63.40
64.55
63.40
64.20
64.20
174,154
Oct 28, 2026
63.70
63.90
63.10
63.45
63.45
209,254
Oct 27, 2026
63.70
63.85
63.30
63.65
63.65
118,014
Oct 26, 2026
64.00
64.45
63.95
63.95
63.95
167,347
Oct 23, 2026
64.10
64.20
63.45
63.90
63.90
216,326
Oct 22, 2026
62.25
63.85
62.15
63.85
63.85
220,250
Oct 21, 2026
61.65
62.70
61.55
62.45
62.45
209,141
Oct 20, 2026
61.75
62.25
61.20
61.90
61.90
194,748
Oct 19, 2026
62.30
62.50
61.30
62.10
62.10
169,127
Oct 16, 2026
62.75
63.45
62.60
62.90
62.90
267,341
Oct 15, 2026
63.00
63.40
62.20
62.55
62.55
273,024
Oct 14, 2026
63.20
64.10
62.55
62.70
62.70
313,930
Oct 13, 2026
61.55
63.10
61.55
63.10
63.10
231,855
Oct 12, 2026
61.00
61.10
60.50
61.10
61.10
208,980
Oct 9, 2026
60.75
61.00
60.30
60.60
60.60
200,890
Oct 8, 2026
60.50
60.55
59.85
60.20
60.20
256,707
Oct 7, 2026
61.20
61.55
60.45
60.90
60.90
213,030
Oct 6, 2026
60.50
61.55
60.05
61.55
61.55
261,089
Oct 5, 2026
59.20
60.40
58.90
60.20
60.20
258,912
Oct 2, 2026
59.60
60.05
59.00
59.40
59.40
255,291
Oct 1, 2026
61.60
61.60
59.85
60.05
60.05
305,703
Sep 30, 2026
63.40
63.65
62.20
62.25
62.25
219,139
Sep 29, 2026
63.25
63.95
62.95
63.35
63.35
219,518
Sep 28, 2026
64.25
64.45
63.25
63.25
63.25
106,561
Sep 25, 2026
63.90
64.50
63.75
63.75
63.75
152,613
Sep 24, 2026
64.60
64.70
63.75
63.75
63.75
210,032
Sep 23, 2026
66.15
66.20
64.65
64.65
64.65
223,347
Sep 22, 2026
65.40
65.85
65.15
65.80
65.80
276,637
Sep 21, 2026
65.65
65.80
65.20
65.25
65.25
194,043
Sep 18, 2026
66.15
66.15
65.25
65.50
65.50
363,801
Sep 17, 2026
66.50
66.75
66.25
66.45
66.45
153,690
Sep 16, 2026
65.80
66.40
65.70
66.20
66.20
205,966
Sep 15, 2026
65.65
65.85
65.05
65.70
65.70
129,208
Sep 14, 2026
65.70
66.05
65.25
65.70
65.70
153,033
Sep 11, 2026
65.75
65.95
65.20
65.95
65.95
129,341
Sep 10, 2026
66.35
66.45
65.55
65.75
65.75
138,575
Sep 9, 2026
66.85
67.05
66.20
66.35
66.35
157,735
Sep 8, 2026
67.50
67.65
66.85
67.45
67.45
168,229
Sep 7, 2026
67.70
67.80
66.90
67.50
67.50
204,927
Sep 4, 2026
68.10
68.30
67.75
68.20
68.20
158,130
Sep 3, 2026
67.45
68.20
67.35
68.10
68.10
213,151
Sep 2, 2026
67.50
67.95
67.20
67.25
67.25
215,897
Sep 1, 2026
68.15
68.15
67.25
67.55
67.55
197,514
Aug 31, 2026
69.85
69.90
68.40
68.40
68.40
460,450
Aug 28, 2026
70.45
70.50
69.65
70.00
70.00
117,774
Aug 27, 2026
71.35
71.35
69.45
70.00
70.00
206,503
Aug 26, 2026
72.65
72.65
71.25
71.35
71.35
191,078
Aug 25, 2026
72.05
72.65
72.00
72.00
72.00
141,517
Aug 24, 2026
72.55
72.80
71.80
72.05
72.05
155,214
Aug 21, 2026
71.60
72.75
71.40
72.55
72.55
167,679
Aug 20, 2026
71.60
72.10
71.45
71.60
71.60
99,406
Aug 19, 2026
71.35
71.70
70.70
71.60
71.60
217,801
Aug 18, 2026
73.20
73.50
71.25
71.25
71.25
205,003
Aug 17, 2026
73.75
73.85
73.05
73.50
73.50
118,867
Aug 14, 2026
74.35
74.40
73.90
74.00
74.00
148,479
Aug 13, 2026
74.85
75.35
74.05
74.05
74.05
244,515
Aug 12, 2026
74.65
75.40
73.90
74.10
74.10
178,147
Aug 11, 2026
74.55
74.90
74.30
74.65
74.65
190,572
Aug 10, 2026
75.15
75.35
74.75
74.75
74.75
164,281
Aug 7, 2026
74.95
75.75
74.15
75.40
75.40
190,875
Aug 6, 2026
75.75
75.80
74.85
74.85
74.85
173,028
Aug 5, 2026
75.80
76.05
75.05
75.45
75.45
186,652
Aug 4, 2026
75.65
76.00
75.50
75.65
75.65
188,119
Aug 3, 2026
75.20
75.85
75.20
75.65
75.65
163,381
Jul 31, 2026
75.65
75.80
74.75
74.95
74.95
242,638
Jul 30, 2026
75.75
76.50
75.30
75.50
75.50
200,959
Jul 29, 2026
75.35
75.75
74.55
75.75
75.75
265,015
Jul 28, 2026
75.30
75.75
74.90
75.45
75.45
215,112
Jul 27, 2026
74.60
75.15
74.15
74.75
74.75
221,132
Jul 24, 2026
75.55
75.90
73.80
74.00
74.00
266,446
Jul 23, 2026
75.25
76.05
73.65
75.35
75.35
266,032
Jul 22, 2026
75.30
76.15
74.75
75.25
75.25
236,245
Jul 21, 2026
75.25
75.40
74.35
75.30
75.30
231,456
Jul 20, 2026
74.35
75.60
74.10
75.50
75.50
225,918
Jul 17, 2026
73.30
75.10
73.30
74.75
74.75
268,269
Jul 16, 2026
72.80
73.10
72.20
73.10
73.10
157,434
Jul 15, 2026
71.90
73.05
71.55
72.80
72.80
160,110
Jul 14, 2026
71.50
72.30
71.25
72.20
72.20
149,674
Jul 13, 2026
72.10
72.45
71.75
72.00
72.00
141,089
Jul 10, 2026
69.95
72.50
69.95
72.15
72.15
225,205
Jul 9, 2026
69.60
69.90
68.85
69.75
69.75
166,087
Jul 8, 2026
70.55
70.55
68.85
69.25
69.25
270,150
Jul 7, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
70.15
71.25
70.10
70.75
70.75
219,977
Jul 6, 2026
73.00
73.45
72.55
72.80
70.05
192,062
Jul 3, 2026
72.95
73.20
72.65
72.80
70.05
155,470
Jul 2, 2026
72.15
72.95
71.55
72.95
70.19
210,791
Jul 1, 2026
73.35
73.50
70.80
72.05
69.33
329,324
Jun 30, 2026
74.30
74.30
73.40
73.55
70.77
147,278
Jun 29, 2026
74.15
74.25
73.50
74.05
71.25
82,620
Jun 26, 2026
73.85
74.25
73.65
74.05
71.25
105,408
Jun 25, 2026
73.20
73.95
72.90
73.65
70.87
203,409
Jun 24, 2026
71.70
73.05
71.70
72.90
70.15
203,353
Jun 23, 2026
73.20
73.20
71.65
71.65
68.94
157,150
Jun 22, 2026
73.05
73.20
72.15
72.95
70.19
195,837
Jun 19, 2026
73.10
73.20
72.55
73.20
70.43
521,240
Jun 18, 2026
73.20
73.35
71.55
73.35
70.58
225,248
Jun 17, 2026
74.05
74.35
73.15
73.50
70.72
144,036
Jun 16, 2026
74.10
74.30
73.70
74.25
71.45
113,913
Jun 15, 2026
74.45
75.00
73.75
73.90
71.11
186,405
Jun 12, 2026
73.50
74.30
73.40
73.60
70.82
131,825
Jun 11, 2026
73.00
73.70
72.75
72.90
70.15
174,423
Jun 10, 2026
72.75
73.50
72.40
73.35
70.58
111,733
Jun 9, 2026
71.50
72.75
71.25
72.20
69.47
161,744
Jun 8, 2026
71.05
71.75
70.97
71.50
68.80
155,025
Jun 5, 2026
71.50
72.40
71.25
71.60
68.90
181,249
Jun 4, 2026
70.55
71.30
70.40
71.15
68.46
149,181
Jun 3, 2026
72.75
72.80
70.50
70.55
67.88
161,615
Jun 2, 2026
72.90
73.45
72.60
72.60
69.86
112,400
Jun 1, 2026
73.25
73.45
72.25
72.75
70.00
242,268
May 29, 2026
72.90
73.60
72.80
73.45
70.68
559,180
May 28, 2026
72.85
73.10
72.15
72.70
69.95
169,326
May 27, 2026
73.00
73.75
72.95
72.95
70.19
148,888
May 26, 2026
73.05
73.45
72.70
72.75
70.00
142,279
May 25, 2026
73.05
73.60
72.90
72.90
70.15
68,680
May 22, 2026
72.85
73.10
72.35
72.35
69.62
112,034
May 21, 2026
72.45
73.15
72.40
72.70
69.95
229,797
May 20, 2026
71.80
72.85
71.55
72.35
69.62
181,576
May 19, 2026
71.60
72.35
71.60
71.95
69.23
178,310
May 18, 2026
70.50
71.75
70.22
71.25
68.56
235,019
May 15, 2026
71.40
71.40
70.65
71.10
68.41
248,542
May 14, 2026
72.00
72.20
71.65
71.85
69.14
179,428
May 13, 2026
72.00
72.05
70.90
71.55
68.85
361,597
May 12, 2026
72.60
72.85
71.85
72.00
69.28
243,114
May 11, 2026
72.65
73.20
72.60
72.95
70.19
216,871
May 8, 2026
73.35
73.50
72.55
72.80
70.05
255,066
May 7, 2026
73.60
74.00
72.90
73.85
71.06
330,518
May 6, 2026
72.80
74.55
72.50
73.55
70.77
283,023
May 5, 2026
72.75
72.90
71.85
72.10
69.38
289,182
May 4, 2026
72.35
72.65
71.65
72.40
69.67
238,480
Apr 30, 2026
71.45
72.20
71.10
71.85
69.14
198,960
Apr 29, 2026
72.30
72.30
71.25
71.55
68.85
119,079
Apr 28, 2026
71.75
72.25
71.60
72.15
69.42
199,313
Apr 27, 2026
72.50
72.70
71.75
71.75
69.04
181,534
Apr 24, 2026
72.40
73.15
71.85
72.25
69.52
167,097
Apr 23, 2026
72.15
73.10
71.65
72.50
69.76
184,290
Apr 22, 2026
72.50
72.90
72.20
72.20
69.47
206,325
Apr 21, 2026
72.85
73.15
72.40
72.40
69.67
286,889
Apr 20, 2026
73.20
73.55
72.15
72.55
69.81
303,330
Apr 17, 2026
72.60
74.10
72.50
74.05
71.25
334,586
Apr 16, 2026
72.95
73.35
72.60
72.60
69.86
266,477
Apr 15, 2026
72.00
72.70
71.80
72.70
69.95
170,484
Apr 14, 2026
71.50
72.20
70.85
71.80
69.09
191,733
Apr 13, 2026
70.30
71.15
70.20
71.15
68.46
160,945
Apr 10, 2026
70.75
71.20
70.40
70.55
67.88
156,876
Apr 9, 2026
71.40
71.55
70.10
70.80
68.13
192,312
Apr 8, 2026
71.00
72.20
70.80
71.45
68.75
335,719
Apr 7, 2026
70.15
70.55
68.65
68.75
66.15
230,628
Apr 2, 2026
68.40
69.85
68.05
69.75
67.12
188,144
Apr 1, 2026
69.10
69.60
68.75
68.95
66.35
246,669
Mar 31, 2026
67.55
68.60
67.55
67.80
65.24
372,985
Mar 30, 2026
65.50
67.45
65.50
67.45
64.90
317,032
Mar 27, 2026
65.90
66.00
65.05
65.35
62.88
244,374
Mar 26, 2026
65.50
66.25
65.35
65.90
63.41
242,293
Mar 25, 2026
67.00
67.45
65.95
66.20
63.70
324,737
Mar 24, 2026
66.40
67.20
66.05
66.30
63.80
165,277
Mar 23, 2026
65.55
67.80
64.80
66.30
63.80
314,816
Mar 20, 2026
69.20
69.70
67.25
67.25
64.71
650,433
Mar 19, 2026
69.00
69.45
68.53
68.60
66.01
376,664
Mar 18, 2026
70.20
70.50
69.50
69.65
67.02
195,929
Mar 17, 2026
69.40
70.45
69.40
70.20
67.55
169,449
Mar 16, 2026
69.35
70.35
69.10
69.60
66.97
351,956
Mar 13, 2026
68.50
69.50
68.40
68.75
66.15
272,530
Mar 12, 2026
69.35
69.60
68.45
68.80
66.20
226,689
Mar 11, 2026
70.00
70.30
69.15
69.50
66.87
222,894
Mar 10, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
71.05
71.20
70.05
70.15
67.50
307,951
Mar 9, 2026
71.55
72.40
71.05
71.80
66.44
223,313
Mar 6, 2026
74.35
74.70
72.90
73.40
67.92
184,753
Mar 5, 2026
75.45
75.50
73.90
73.90
68.38
198,650
Mar 4, 2026
74.15
75.00
73.60
74.65
69.08
168,063
Mar 3, 2026
76.60
76.60
74.20
74.20
68.66
186,218
Mar 2, 2026
76.95
78.07
76.45
77.10
71.35
213,478
Feb 27, 2026
77.35
78.65
76.85
78.45
72.60
373,530
Feb 26, 2026
77.00
77.85
76.90
77.35
71.58
215,867
Feb 25, 2026
76.35
77.50
76.10
76.90
71.16
220,518
Feb 24, 2026
76.55
77.35
76.05
76.25
70.56
199,190
Feb 23, 2026
76.85
76.90
75.75
76.80
71.07
192,458
Feb 20, 2026
75.70
76.20
75.30
75.90
70.24
199,683
Feb 19, 2026
74.40
75.25
74.25
75.20
69.59
162,414
Feb 18, 2026
76.00
76.45
74.40
74.40
68.85
186,497
Feb 17, 2026
75.00
76.85
74.90
75.95
70.28
169,603
Feb 16, 2026
74.60
76.35
74.50
75.15
69.54
177,068
Feb 13, 2026
74.65
74.90
73.90
74.30
68.76
271,887
Feb 12, 2026
78.00
78.03
72.90
74.90
69.31
459,337
Feb 11, 2026
78.30
79.65
77.50
77.50
71.72
250,204
Feb 10, 2026
79.75
79.80
78.40
79.80
73.84
171,960
Feb 9, 2026
79.20
79.55
78.35
79.55
73.61
203,411
Feb 6, 2026
78.30
79.20
78.00
78.80
72.92
167,343
Feb 5, 2026
79.25
79.25
77.80
78.20
72.36
201,115
Feb 4, 2026
78.15
79.75
78.15
78.90
73.01
159,188
Feb 3, 2026
77.80
78.20
77.25
77.70
71.90
201,463
Feb 2, 2026
77.85
78.40
77.50
77.55
71.76
121,134
Jan 30, 2026
77.80
77.80
77.00
77.45
71.67
156,459
Jan 29, 2026
77.50
77.85
77.20
77.80
71.99
165,603
Jan 28, 2026
77.00
77.55
76.75
77.40
71.62
164,730
Jan 27, 2026
77.25
77.40
76.85
76.95
71.21
126,545
Jan 26, 2026
77.60
78.05
75.90
77.40
71.62
162,871
Jan 23, 2026
77.80
77.80
77.05
77.05
71.30
149,953
Jan 22, 2026
78.35
78.95
77.80
77.80
71.99
210,772
Jan 21, 2026
77.65
78.15
77.15
77.50
71.72
136,292
Jan 20, 2026
79.00
79.15
77.30
77.55
71.76
137,691
Jan 19, 2026
79.00
79.60
78.90
79.00
73.10
74,073
Jan 16, 2026
79.70
80.15
79.35
79.65
73.71
158,667
Jan 15, 2026
79.30
79.95
78.95
79.80
73.84
175,006
Jan 14, 2026
80.30
80.30
78.25
79.00
73.10
172,193
Jan 13, 2026
80.50
80.55
79.70
79.85
73.89
116,112
Jan 12, 2026
81.40
81.40
80.45
80.70
74.68
99,997
Jan 9, 2026
81.85
81.90
80.60
81.25
75.19
114,279
Jan 8, 2026
82.80
82.85
81.25
81.85
75.74
133,331
Jan 7, 2026
80.40
83.15
80.00
82.80
76.62
198,801
Jan 6, 2026
80.00
80.20
78.85
79.45
73.52
112,571
Jan 5, 2026
80.35
80.35
79.10
79.95
73.98
136,694
Jan 2, 2026
80.90
81.00
79.95
80.20
74.21
78,809
Dec 31, 2025
80.90
80.95
80.50
80.90
74.86
38,035
Dec 30, 2025
80.50
81.05
80.30
80.85
74.82
46,669
Dec 29, 2025
79.65
80.85
79.65
80.55
74.54
77,979
Dec 24, 2025
79.75
80.20
79.65
79.65
73.71
29,313
Dec 23, 2025
80.00
80.35
79.65
79.65
73.71
71,129
Dec 22, 2025
79.45
79.90
79.05
79.75
73.80
91,590
Dec 19, 2025
79.75
80.10
78.90
79.80
73.84
298,230
Dec 18, 2025
79.25
80.25
79.25
80.25
74.26
188,418
Dec 17, 2025
79.80
79.80
78.75
79.25
73.34
135,503
Dec 16, 2025
80.00
80.20
79.30
79.80
73.84
154,055
Dec 15, 2025
79.50
80.35
79.40
79.40
73.47
163,832
Dec 12, 2025
79.30
79.75
79.05
79.45
73.52
142,699
Dec 11, 2025
78.80
79.55
78.55
79.55
73.61
132,064
Dec 10, 2025
79.00
79.15
78.65
78.80
72.92
119,694
Dec 9, 2025
79.25
79.60
78.90
79.20
73.29
132,134
Dec 8, 2025
79.20
79.55
78.90
79.15
73.24
357,150
Dec 5, 2025
80.00
80.10
79.40
79.50
73.57
169,991
Dec 4, 2025
81.00
81.45
79.95
80.15
74.17
207,046
Dec 3, 2025
79.70
79.85
78.80
79.00
73.10
108,222
Dec 2, 2025
79.75
80.30
79.45
79.50
73.57
102,300
Dec 1, 2025
79.65
80.20
79.40
79.65
73.71
117,746
Nov 28, 2025
79.55
80.10
79.40
79.90
73.94
107,677
Nov 27, 2025
79.25
79.80
78.90
79.45
73.52
123,282
Nov 26, 2025
78.65
79.15
77.90
79.00
73.10
168,156
Nov 25, 2025
78.05
79.40
77.80
78.90
73.01
129,884
Nov 24, 2025
77.90
78.05
76.95
78.05
72.23
532,518
Nov 21, 2025
78.35
79.00
77.85
78.80
72.92
131,998
Nov 20, 2025
79.65
79.70
78.35
78.35
72.50
113,967
Nov 19, 2025
79.45
79.60
78.85
79.00
73.10
108,455
Nov 18, 2025
79.95
80.00
79.00
79.55
73.61
112,656
Nov 17, 2025
80.40
80.95
79.80
79.95
73.98
92,426
Nov 14, 2025
81.50
81.55
79.60
80.40
74.40
175,844
Nov 13, 2025
81.50
82.45
81.50
81.80
75.70
107,489
Nov 12, 2025
81.30
81.85
80.90
81.45
75.37
174,798
Nov 11, 2025
80.10
81.25
79.90
80.95
74.91
163,857
Nov 10, 2025
79.90
80.00
79.40
79.65
73.71
92,060
Nov 7, 2025
80.05
80.05
79.40
79.85
73.89
112,414
Nov 6, 2025
79.80
80.20
79.55
80.00
74.03
118,462
Nov 5, 2025
79.80
80.40
79.55
79.70
73.75
126,297
Nov 4, 2025
79.80
80.15
79.50
79.80
73.84
173,377
Nov 3, 2025
80.15
80.60
80.00
80.00
74.03
107,913
Oct 31, 2025
81.10
81.15
80.40
80.55
74.54
160,199
Oct 30, 2025
81.20
81.35
80.75
81.20
75.14
145,241
