Gecina

GFCP
🏛️ france →
83.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 111.70 111.70 109.80 110.10 0.0M
2023-12-28 111.70 112.10 111.00 111.40 0.1M
2023-12-27 110.30 111.90 110.30 111.70 0.1M
2023-12-22 109.30 110.70 109.30 110.30 0.0M
2023-12-21 109.90 110.90 109.40 109.70 0.1M
2023-12-20 110.70 111.70 109.90 111.20 0.1M
2023-12-19 109.80 111.10 109.70 110.20 0.1M
2023-12-18 108.70 110.20 108.30 109.60 0.1M
2023-12-15 111.20 111.70 109.60 109.60 0.4M
2023-12-14 110.60 112.70 110.60 111.00 0.2M
2023-12-13 107.00 108.30 107.00 107.90 0.1M
2023-12-12 108.60 109.20 106.80 107.00 0.1M
2023-12-11 107.30 108.40 107.10 108.30 0.1M
2023-12-08 107.90 108.20 106.40 107.10 0.1M
2023-12-07 107.20 108.10 106.20 107.60 0.1M
2023-12-06 106.00 108.50 105.80 107.90 0.1M
2023-12-05 103.80 107.40 103.60 106.70 0.2M
2023-12-04 105.10 105.80 104.10 105.10 0.1M
2023-12-01 101.90 104.10 101.20 104.10 0.1M
2023-11-30 101.20 102.10 101.20 101.60 0.5M
2023-11-29 100.20 102.00 100.20 101.20 0.2M
2023-11-28 101.00 101.20 98.85 100.20 0.1M
2023-11-27 99.15 101.60 99.05 101.20 0.1M
2023-11-24 99.45 99.85 98.80 99.15 0.0M
2023-11-23 99.25 99.90 98.90 99.35 0.1M
2023-11-22 97.10 100.00 97.10 99.25 0.1M
2023-11-21 100.40 100.40 97.25 97.25 0.1M
2023-11-20 99.50 100.40 99.20 100.40 0.1M
2023-11-17 98.20 100.40 98.20 99.70 0.2M
2023-11-16 99.20 100.50 98.10 98.10 0.1M
2023-11-15 101.40 102.20 99.25 99.40 0.2M
2023-11-14 96.35 102.00 96.20 101.20 0.2M
2023-11-13 97.05 97.55 96.40 96.75 0.1M
2023-11-10 96.95 97.25 96.00 96.95 0.1M
2023-11-09 96.40 98.15 96.25 97.70 0.1M
2023-11-08 96.15 97.10 96.00 96.40 0.1M
2023-11-07 96.00 97.70 95.80 96.85 0.1M
2023-11-06 99.70 100.30 96.30 96.45 0.1M
2023-11-03 97.85 100.30 97.85 99.75 0.1M
2023-11-02 94.90 99.80 94.90 97.70 0.1M
2023-11-01 92.80 94.00 92.20 94.00 0.1M
2023-10-31 90.95 93.05 90.95 92.60 0.1M
2023-10-30 90.25 91.55 90.25 90.70 0.1M
2023-10-27 89.50 90.85 89.10 90.20 0.1M
2023-10-26 88.20 89.75 88.00 89.40 0.1M
2023-10-25 90.80 91.05 88.90 89.10 0.1M
2023-10-24 90.15 91.35 90.15 91.10 0.1M
2023-10-23 91.00 91.35 88.55 90.05 0.1M
2023-10-20 91.30 91.90 90.05 91.00 0.1M
2023-10-19 92.50 92.85 91.35 91.65 0.1M
2023-10-18 94.00 94.50 92.15 92.50 0.1M
2023-10-17 94.45 95.80 94.10 94.30 0.1M
2023-10-16 94.60 95.55 94.10 94.70 0.1M
2023-10-13 95.55 96.50 94.20 94.45 0.1M
2023-10-12 97.25 97.90 95.85 96.15 0.1M
2023-10-11 95.95 97.40 95.55 97.00 0.1M
2023-10-10 94.70 96.65 94.70 96.35 0.1M
2023-10-09 94.55 94.60 93.35 94.40 0.1M
2023-10-06 94.55 95.05 92.85 94.65 0.1M
2023-10-05 94.50 94.85 93.90 94.00 0.1M
2023-10-04 93.45 95.85 93.15 93.95 0.1M
2023-10-03 96.45 96.70 93.60 94.05 0.1M
2023-10-02 97.00 98.20 96.30 96.60 0.1M
2023-09-29 95.90 97.75 95.85 96.75 0.2M
2023-09-28 95.30 96.15 94.50 95.10 0.1M
2023-09-27 97.25 97.25 95.15 95.35 0.1M
2023-09-26 97.50 97.95 96.80 97.25 0.1M
2023-09-25 98.50 98.85 96.85 98.25 0.1M
2023-09-22 98.85 99.65 98.05 98.70 0.1M
2023-09-21 100.00 101.00 99.45 100.20 0.1M
2023-09-20 99.50 102.20 99.50 101.10 0.1M
2023-09-19 97.00 99.30 97.00 99.20 0.1M
2023-09-18 98.30 98.75 96.70 97.35 0.1M
2023-09-15 99.25 100.60 99.00 99.65 0.4M
2023-09-14 96.95 98.95 96.30 98.70 0.1M
2023-09-13 96.30 97.40 95.80 96.95 0.1M
2023-09-12 98.35 98.35 96.30 96.80 0.1M
2023-09-11 97.80 98.60 97.65 98.00 0.1M
2023-09-08 97.80 98.15 96.90 97.80 0.0M
2023-09-07 97.85 98.20 97.00 97.45 0.1M
2023-09-06 97.30 98.90 97.00 98.10 0.1M
2023-09-05 97.15 98.10 96.60 97.55 0.0M
2023-09-04 98.20 98.60 97.10 97.45 0.1M
2023-09-01 98.60 98.60 97.55 97.85 0.1M
2023-08-31 97.05 99.40 96.80 98.85 0.3M
2023-08-30 96.95 97.80 96.60 97.00 0.1M
2023-08-29 96.10 98.10 95.90 96.95 0.1M
2023-08-28 95.65 96.05 94.70 96.00 0.0M
2023-08-25 94.40 95.50 94.25 94.55 0.0M
2023-08-24 95.05 96.40 94.75 94.75 0.1M
2023-08-23 93.00 94.85 93.00 94.50 0.0M
2023-08-22 92.25 93.35 91.95 93.00 0.1M
2023-08-21 93.00 93.00 91.35 91.70 0.1M
2023-08-18 94.40 94.40 92.60 92.90 0.1M
2023-08-17 94.00 95.20 93.90 94.65 0.1M
2023-08-16 94.65 95.30 94.50 94.90 0.0M
2023-08-15 96.65 96.65 94.30 95.25 0.1M
2023-08-14 96.40 97.10 96.10 96.45 0.1M
2023-08-11 97.95 98.30 96.35 96.65 0.1M
2023-08-10 97.40 98.55 97.40 97.95 0.1M
2023-08-09 97.55 97.85 96.45 96.90 0.0M
2023-08-08 96.20 97.55 96.00 97.10 0.1M
2023-08-07 96.45 96.80 95.65 96.50 0.1M
2023-08-04 95.95 97.20 94.95 96.85 0.1M
2023-08-03 95.90 96.70 94.70 95.85 0.1M
2023-08-02 96.70 96.90 95.35 96.00 0.1M
2023-08-01 98.55 98.55 96.60 97.05 0.1M
2023-07-31 98.45 98.75 97.30 98.35 0.1M
2023-07-28 97.50 98.45 97.05 98.40 0.1M
2023-07-27 99.70 100.50 98.50 98.70 0.1M
2023-07-26 98.70 99.25 97.50 99.10 0.1M
2023-07-25 98.80 99.30 98.30 99.05 0.1M
2023-07-24 99.25 100.70 98.80 98.80 0.1M
2023-07-21 100.10 100.20 98.40 99.60 0.1M
2023-07-20 103.40 105.10 100.00 100.00 0.2M
2023-07-19 98.35 101.70 98.30 100.50 0.1M
2023-07-18 98.00 98.25 96.80 98.00 0.1M
2023-07-17 98.50 98.70 97.60 97.60 0.1M
2023-07-14 98.65 99.70 98.45 98.90 0.1M
2023-07-13 100.00 100.20 99.30 99.30 0.1M
2023-07-12 97.00 100.60 96.95 99.85 0.1M
2023-07-11 94.20 97.30 94.20 97.00 0.1M
2023-07-10 94.00 95.40 93.40 94.70 0.1M
2023-07-07 94.65 95.05 93.40 94.50 0.1M
2023-07-06 98.75 98.80 94.05 94.35 0.2M
2023-07-05 98.00 99.20 97.10 99.20 0.2M
2023-07-04 95.95 99.25 95.80 98.55 0.1M
2023-07-03 95.15 96.80 94.95 95.80 0.1M
2023-06-30 98.00 99.05 97.50 97.55 0.1M
2023-06-29 97.10 97.50 96.60 97.40 0.1M
2023-06-28 95.10 96.90 94.30 96.90 0.1M
2023-06-27 94.65 95.15 93.65 94.45 0.1M
2023-06-26 94.10 94.35 92.95 94.15 0.1M
2023-06-23 95.95 96.35 93.85 93.85 0.1M
2023-06-22 95.95 96.65 95.20 96.20 0.1M
2023-06-21 96.85 96.85 95.75 96.60 0.1M
2023-06-20 97.70 97.70 96.30 97.15 0.1M
2023-06-19 98.50 99.60 97.40 97.80 0.1M
2023-06-16 98.00 99.85 97.50 99.50 0.4M
2023-06-15 97.70 98.15 96.75 97.70 0.1M
2023-06-14 96.40 98.35 96.40 98.00 0.1M
2023-06-13 97.70 97.70 95.50 96.60 0.1M
2023-06-12 99.80 99.85 97.45 97.45 0.1M
2023-06-09 98.65 99.80 98.10 98.90 0.1M
2023-06-08 99.00 99.25 98.30 98.75 0.1M
2023-06-07 100.40 100.60 98.80 99.30 0.1M
2023-06-06 97.85 99.20 97.30 99.05 0.1M
2023-06-05 99.15 99.95 97.95 98.20 0.1M
2023-06-02 96.90 99.30 96.90 99.05 0.1M
2023-06-01 96.10 96.35 94.85 96.35 0.1M
2023-05-31 95.05 96.45 94.90 95.75 0.3M
2023-05-30 95.85 96.75 95.40 96.05 0.1M
2023-05-29 95.45 96.60 94.95 95.50 0.0M
2023-05-26 96.35 96.35 94.85 95.45 0.1M
2023-05-25 97.00 97.05 95.65 95.70 0.1M
2023-05-24 97.95 97.95 96.50 96.90 0.1M
2023-05-23 97.50 99.15 97.20 99.00 0.1M
2023-05-22 97.30 97.60 96.60 97.50 0.1M
2023-05-19 96.15 97.30 95.60 97.10 0.1M
2023-05-18 98.55 98.90 95.95 96.00 0.1M
2023-05-17 98.30 98.30 97.00 97.90 0.1M
2023-05-16 98.25 99.15 97.80 98.60 0.1M
2023-05-15 96.15 98.25 95.85 98.25 0.1M
2023-05-12 98.25 98.25 95.75 95.75 0.1M
2023-05-11 97.60 98.50 97.40 97.80 0.1M
2023-05-10 97.10 97.45 96.00 97.45 0.2M
2023-05-09 98.55 98.55 96.25 97.05 0.1M
2023-05-08 99.60 99.70 98.45 98.80 0.1M
2023-05-05 98.25 99.70 97.95 99.50 0.1M
2023-05-04 98.35 98.45 96.55 98.10 0.1M
2023-05-03 98.70 98.80 97.70 98.40 0.1M
2023-05-02 100.10 100.20 97.75 98.15 0.1M
2023-04-28 99.60 101.70 99.00 100.90 0.2M
2023-04-27 98.10 99.70 97.60 99.30 0.1M
2023-04-26 97.75 98.90 96.60 98.25 0.1M
2023-04-25 99.00 99.00 96.90 97.60 0.1M
2023-04-24 98.75 99.30 98.45 99.15 0.1M
2023-04-21 98.20 99.55 97.60 98.65 0.1M
2023-04-20 97.35 97.85 96.75 97.20 0.1M
2023-04-19 98.15 98.15 96.30 96.95 0.1M
2023-04-18 98.70 99.20 98.45 98.70 0.1M
2023-04-17 98.60 98.65 97.55 98.45 0.1M
2023-04-14 96.80 98.85 96.65 98.30 0.2M
2023-04-13 96.95 97.55 95.60 96.60 0.1M
2023-04-12 95.95 97.80 95.70 96.85 0.1M
2023-04-11 96.60 97.05 95.25 95.80 0.1M
2023-04-06 93.95 96.30 93.85 96.10 0.1M
2023-04-05 96.40 96.40 93.60 94.00 0.1M
2023-04-04 95.90 97.10 95.85 96.10 0.2M
2023-04-03 95.70 96.15 95.10 95.55 0.1M
2023-03-31 95.80 96.05 94.35 95.55 0.2M
2023-03-30 93.35 96.10 93.35 95.80 0.1M
2023-03-29 90.70 92.75 90.00 92.45 0.1M
2023-03-28 92.70 92.85 89.35 90.30 0.2M
2023-03-27 92.60 92.75 91.15 91.85 0.2M
2023-03-24 94.00 94.00 90.80 91.55 0.2M
2023-03-23 95.35 95.80 94.00 94.40 0.2M
2023-03-22 98.70 98.70 94.70 94.90 0.2M
2023-03-21 99.00 99.60 98.45 98.70 0.1M
2023-03-20 96.50 99.00 94.95 98.35 0.1M
2023-03-17 99.50 100.20 96.55 97.20 0.4M
2023-03-16 101.30 102.00 97.15 99.25 0.2M
2023-03-15 101.60 101.90 98.40 100.10 0.2M
2023-03-14 100.40 103.10 100.10 102.40 0.2M
2023-03-13 101.70 102.40 97.95 100.20 0.2M
2023-03-10 101.10 102.30 100.10 101.80 0.2M
2023-03-09 105.70 105.70 102.40 102.60 0.2M
2023-03-08 106.50 106.80 105.40 106.00 0.1M
2023-03-07 108.00 108.70 106.60 106.70 0.1M
2023-03-06 107.10 108.00 106.00 108.00 0.1M
2023-03-03 108.20 110.10 107.60 109.00 0.1M
2023-03-02 105.90 108.10 105.50 107.60 0.2M
2023-03-01 108.80 108.80 106.00 106.50 0.2M
2023-02-28 108.30 109.40 107.90 109.10 0.3M
2023-02-27 107.70 109.00 107.30 108.80 0.1M
2023-02-24 107.60 108.30 106.60 107.00 0.2M
2023-02-23 105.50 107.70 105.10 107.40 0.2M
2023-02-22 106.60 107.00 105.00 105.40 0.1M
2023-02-21 109.10 109.20 107.10 107.50 0.1M
2023-02-20 110.80 111.10 109.00 109.50 0.1M
2023-02-17 110.30 111.70 108.70 110.10 0.2M
2023-02-16 111.10 112.10 108.80 110.90 0.1M
2023-02-15 109.90 110.70 109.60 110.30 0.1M
2023-02-14 110.90 112.20 110.30 110.30 0.1M
2023-02-13 110.40 111.00 109.50 110.80 0.1M
2023-02-10 111.30 111.50 109.20 110.00 0.1M
2023-02-09 111.30 112.30 110.90 111.40 0.1M
2023-02-08 111.00 112.70 111.00 111.10 0.1M
2023-02-07 111.70 111.90 109.70 111.00 0.1M
2023-02-06 112.90 112.90 109.80 111.60 0.1M
2023-02-03 113.90 113.90 111.90 112.70 0.1M
2023-02-02 109.20 114.20 109.00 114.10 0.2M
2023-02-01 108.90 109.90 108.20 108.80 0.1M
2023-01-31 110.00 110.00 107.90 108.60 0.2M
2023-01-30 109.90 110.20 108.70 110.20 0.1M
2023-01-27 109.40 110.60 109.10 110.10 0.1M
2023-01-26 108.70 109.30 107.80 109.00 0.1M
2023-01-25 108.70 109.30 107.50 108.40 0.1M
2023-01-24 109.00 110.20 108.90 109.30 0.1M
2023-01-23 107.80 109.10 107.20 109.10 0.1M
2023-01-20 107.50 107.50 106.60 107.10 0.1M
2023-01-19 110.40 110.80 106.70 106.70 0.2M
2023-01-18 111.00 112.20 109.50 109.50 0.2M
2023-01-17 109.20 109.90 108.10 109.00 0.1M
2023-01-16 108.90 109.80 108.10 109.00 0.1M
2023-01-13 106.80 108.10 105.90 108.10 0.2M
2023-01-12 104.00 106.70 103.90 106.60 0.2M
2023-01-11 100.90 104.10 100.70 103.70 0.2M
2023-01-10 101.60 102.60 100.60 100.60 0.2M
2023-01-09 101.10 103.30 100.40 102.50 0.2M
2023-01-06 100.10 101.20 99.05 100.80 0.1M
2023-01-05 99.70 101.30 99.60 99.90 0.1M
2023-01-04 98.70 100.60 98.50 100.30 0.1M
2023-01-03 97.25 99.25 96.75 98.25 0.1M
2023-01-02 95.20 97.95 95.20 97.50 0.0M