Gecina

GFCP
🏛️ uk →
83.78
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
2021-12-31 123.00 123.10 123.00 123.10 0.0M
2021-12-30 122.20 122.80 122.10 122.78 0.0M
2021-12-29 122.50 122.70 122.00 122.12 0.0M
2021-12-24 121.55 121.55 121.55 121.55 0.0M
2021-12-23 120.00 121.05 120.00 120.28 0.0M
2021-12-22 118.85 119.50 118.85 119.22 0.0M
2021-12-21 119.50 119.85 118.75 119.25 0.0M
2021-12-20 118.15 118.85 117.20 118.28 0.0M
2021-12-17 118.55 119.80 117.65 119.72 0.2M
2021-12-16 118.90 119.15 117.50 117.92 0.1M
2021-12-15 118.25 118.95 117.75 118.08 0.0M
2021-12-14 117.50 119.20 117.45 117.58 0.0M
2021-12-13 117.85 119.00 116.55 117.55 0.1M
2021-12-10 117.20 117.50 116.95 117.47 0.0M
2021-12-09 117.00 118.85 116.80 117.08 0.0M
2021-12-08 117.90 118.65 116.45 116.80 0.1M
2021-12-07 119.50 119.50 118.25 118.28 0.0M
2021-12-06 116.35 118.10 116.35 117.95 0.0M
2021-12-03 116.95 117.75 115.80 115.80 0.0M
2021-12-02 115.95 116.50 113.95 116.30 0.0M
2021-12-01 118.80 118.80 116.75 116.88 0.1M
2021-11-30 119.85 120.30 118.10 119.42 0.1M
2021-11-29 119.75 122.35 119.55 119.80 0.1M
2021-11-26 118.65 120.40 118.65 119.67 0.1M
2021-11-25 120.00 123.00 119.80 122.95 0.1M
2021-11-24 119.25 120.20 119.15 119.83 0.0M
2021-11-23 119.00 120.25 118.85 119.62 0.0M
2021-11-22 120.30 120.30 119.15 119.75 0.0M
2021-11-19 120.45 120.65 119.20 120.12 0.0M
2021-11-18 120.85 121.20 120.35 120.83 0.0M
2021-11-17 122.55 122.75 120.90 121.12 0.1M
2021-11-16 122.70 123.35 122.20 122.42 0.0M
2021-11-15 121.80 122.55 121.40 121.62 0.0M
2021-11-12 120.40 121.80 120.25 121.78 0.0M
2021-11-11 121.70 122.15 120.55 120.65 0.0M
2021-11-10 122.90 123.25 121.35 121.92 0.0M
2021-11-09 122.65 123.00 122.20 122.95 0.0M
2021-11-08 125.00 125.10 122.88 122.88 0.1M
2021-11-05 122.90 125.10 121.65 124.85 0.1M
2021-11-04 120.80 123.40 120.30 122.92 0.1M
2021-11-03 117.55 118.80 116.18 118.80 0.0M
2021-11-02 118.80 119.80 118.45 118.67 0.0M
2021-11-01 120.00 120.50 118.85 119.22 0.0M
2021-10-29 122.50 123.75 120.85 121.12 0.1M
2021-10-28 122.85 123.60 122.20 123.53 0.0M
2021-10-27 121.85 122.95 121.35 122.83 0.0M
2021-10-26 120.70 122.25 120.55 121.50 0.0M
2021-10-25 121.65 121.75 120.55 120.83 0.0M
2021-10-22 122.20 122.70 121.25 122.47 0.1M
2021-10-21 120.20 121.65 120.10 121.62 0.0M
2021-10-20 119.90 120.35 118.95 120.05 0.0M
2021-10-19 120.00 120.75 119.50 120.67 0.0M
2021-10-18 120.15 120.15 118.85 119.72 0.0M
2021-10-15 119.90 121.45 119.80 121.30 0.1M
2021-10-14 118.55 119.00 118.10 118.70 0.2M
2021-10-13 117.25 118.60 117.05 118.30 0.0M
2021-10-12 117.75 118.20 116.95 117.38 0.0M
2021-10-11 116.50 117.70 115.80 117.58 0.0M
2021-10-08 117.15 117.80 117.05 117.22 0.0M
2021-10-07 117.15 117.50 116.60 116.83 0.0M
2021-10-06 115.65 116.60 114.50 116.53 0.0M
2021-10-05 118.00 118.00 116.90 117.33 0.0M
2021-10-04 118.65 118.65 117.30 117.83 0.0M
2021-10-01 115.15 119.05 115.10 118.22 0.0M
2021-09-30 119.60 119.85 116.85 117.05 0.1M
2021-09-29 119.95 120.10 118.00 118.22 0.0M
2021-09-28 122.45 122.70 119.15 119.35 0.0M
2021-09-27 123.15 123.90 122.95 123.12 0.0M
2021-09-24 123.25 123.60 122.60 122.62 0.0M
2021-09-23 124.15 124.40 123.65 123.78 0.0M
2021-09-22 124.70 124.70 122.90 123.08 0.0M
2021-09-21 123.05 124.00 123.00 123.17 0.0M
2021-09-20 122.65 122.90 121.20 122.88 0.0M
2021-09-17 123.85 125.90 123.30 123.55 0.1M
2021-09-16 123.10 123.80 121.80 122.65 0.0M
2021-09-15 123.00 123.75 122.60 122.88 0.0M
2021-09-14 124.40 124.55 123.20 123.83 0.2M
2021-09-13 124.25 125.25 124.15 124.70 0.0M
2021-09-10 126.10 126.40 123.35 123.92 0.0M
2021-09-09 125.30 127.40 125.30 127.30 0.0M
2021-09-08 127.40 127.40 124.95 124.95 0.0M
2021-09-07 128.25 129.00 128.10 128.62 0.0M
2021-09-06 128.30 128.80 127.65 128.22 0.0M
2021-09-03 130.15 130.55 129.00 129.15 0.0M
2021-09-02 131.05 131.15 130.00 130.07 0.0M
2021-09-01 133.05 133.35 132.15 132.15 0.0M
2021-08-31 131.25 131.80 130.50 131.65 0.0M
2021-08-27 129.25 132.05 129.25 131.88 0.0M
2021-08-26 130.00 130.00 129.05 129.47 0.0M
2021-08-25 131.70 131.70 129.90 130.00 0.0M
2021-08-24 131.90 132.25 130.20 131.05 0.0M
2021-08-23 132.05 132.15 131.30 131.43 0.0M
2021-08-20 132.70 132.90 131.85 132.43 0.0M
2021-08-19 132.75 133.35 131.95 132.30 0.0M
2021-08-18 133.85 134.50 133.50 134.05 0.0M
2021-08-17 134.55 134.55 133.05 133.38 0.0M
2021-08-16 135.15 135.90 134.50 135.03 0.0M
2021-08-13 134.15 136.20 133.95 135.38 0.0M
2021-08-12 134.40 135.20 134.20 134.32 0.0M
2021-08-11 133.90 134.40 133.25 134.12 0.0M
2021-08-10 134.20 134.95 133.78 133.78 0.0M
2021-08-09 135.70 135.70 134.30 134.45 0.0M
2021-08-06 133.75 135.70 133.65 135.53 0.0M
2021-08-05 133.70 134.75 133.70 134.75 0.0M
2021-08-04 133.90 134.20 133.50 133.60 0.0M
2021-08-03 134.15 134.70 133.40 133.53 0.0M
2021-08-02 134.75 135.50 134.10 134.40 0.0M
2021-07-30 133.30 134.70 133.10 134.20 0.2M
2021-07-29 133.95 134.25 133.60 133.72 0.0M
2021-07-28 133.55 134.65 133.10 134.30 0.0M
2021-07-27 133.95 134.05 132.70 133.12 0.0M
2021-07-26 133.35 134.05 132.60 133.95 0.0M
2021-07-23 137.65 137.70 132.40 133.95 0.0M
2021-07-22 134.90 135.50 134.00 134.53 0.0M
2021-07-21 133.25 134.90 133.25 134.57 0.0M
2021-07-20 130.70 132.25 130.70 131.90 0.0M
2021-07-19 131.15 131.25 128.80 129.10 0.0M
2021-07-16 131.85 132.35 131.25 132.03 0.0M
2021-07-15 130.75 130.75 129.80 130.28 0.1M
2021-07-14 132.50 132.50 131.55 131.55 0.0M
2021-07-13 134.65 135.30 133.70 133.80 0.0M
2021-07-12 133.50 135.50 132.50 135.32 0.0M
2021-07-09 130.55 133.50 130.35 132.90 0.0M
2021-07-08 130.10 130.65 129.10 129.57 0.0M
2021-07-07 130.70 131.65 130.10 130.22 0.0M
2021-07-06 129.70 130.05 129.00 129.35 0.0M
2021-07-05 130.00 130.00 128.80 129.68 0.0M
2021-07-02 128.00 129.40 127.80 129.22 0.0M
2021-07-01 127.75 127.95 125.95 127.42 0.0M
2021-06-30 129.60 130.15 128.70 128.95 0.0M
2021-06-29 131.25 131.40 130.10 130.15 0.0M
2021-06-28 132.80 132.95 131.00 131.00 0.0M
2021-06-25 133.80 134.05 132.80 133.30 0.0M
2021-06-24 133.65 134.45 133.40 133.82 0.1M
2021-06-23 133.70 134.15 133.25 133.80 0.0M
2021-06-22 133.35 134.35 133.35 134.03 0.0M
2021-06-21 131.00 132.80 130.90 132.57 0.0M
2021-06-18 132.60 134.05 131.35 131.80 0.1M
2021-06-17 133.40 133.40 131.75 132.40 0.0M
2021-06-16 135.40 135.40 133.75 134.03 0.0M
2021-06-15 136.05 136.05 134.90 135.22 0.0M
2021-06-14 134.85 135.65 134.70 135.50 0.0M
2021-06-11 135.05 135.25 134.05 134.45 0.0M
2021-06-10 135.95 136.05 134.57 134.57 0.0M
2021-06-09 135.50 136.35 135.45 136.22 0.0M
2021-06-08 134.50 136.05 134.50 136.00 0.0M
2021-06-07 132.60 134.80 132.60 134.72 0.0M
2021-06-04 132.60 133.80 132.40 132.85 0.0M
2021-06-03 133.05 133.15 131.70 132.30 0.0M
2021-06-02 132.35 133.85 132.35 133.60 0.0M
2021-06-01 130.95 132.30 130.90 132.07 0.0M
2021-05-28 131.50 132.30 130.78 130.78 0.0M
2021-05-27 130.10 131.45 130.00 130.55 0.0M
2021-05-26 129.75 130.70 129.45 130.62 0.0M
2021-05-25 130.10 130.75 129.75 130.03 0.0M
2021-05-24 128.90 130.05 128.80 129.97 0.0M
2021-05-21 128.20 128.70 127.70 128.35 0.0M
2021-05-20 128.85 128.85 128.15 128.28 0.0M
2021-05-19 127.90 128.95 127.70 127.83 0.0M
2021-05-18 128.00 128.90 127.40 128.57 0.1M
2021-05-17 129.10 129.35 128.40 128.55 0.0M
2021-05-14 128.80 128.80 127.40 128.57 0.0M
2021-05-13 127.80 127.80 125.90 127.42 0.0M
2021-05-12 130.20 131.25 129.05 129.15 0.1M
2021-05-11 130.00 130.35 129.25 129.75 0.0M
2021-05-10 128.10 130.32 127.80 130.32 0.0M
2021-05-07 127.95 128.15 127.10 127.58 0.0M
2021-05-06 125.75 127.25 125.75 127.22 0.0M
2021-05-05 127.05 127.30 125.83 125.83 0.0M
2021-05-04 126.00 126.85 125.70 126.08 0.0M
2021-04-30 123.60 123.80 121.70 121.85 0.0M
2021-04-29 123.95 124.05 122.95 122.97 0.0M
2021-04-28 123.30 123.50 122.55 122.58 0.0M
2021-04-27 121.75 123.00 121.50 122.70 0.0M
2021-04-26 121.55 122.85 121.55 122.62 0.0M
2021-04-23 121.70 122.40 120.35 120.62 0.0M
2021-04-22 122.05 123.20 121.55 122.85 0.0M
2021-04-21 123.70 124.05 122.65 123.03 0.0M
2021-04-20 122.95 124.00 122.40 123.62 0.0M
2021-04-19 121.65 123.45 121.45 123.03 0.0M
2021-04-16 121.05 121.95 120.85 121.12 0.0M
2021-04-15 121.30 121.35 120.55 120.83 0.0M
2021-04-14 120.50 121.45 120.50 121.20 0.0M
2021-04-13 120.00 120.70 119.45 120.10 0.1M
2021-04-12 119.95 120.80 119.70 119.70 0.0M
2021-04-09 120.55 120.55 119.85 120.10 0.0M
2021-04-08 119.70 120.60 119.20 120.47 0.0M
2021-04-07 120.10 121.95 119.85 120.00 0.0M
2021-04-06 119.75 120.40 119.10 119.22 0.0M
2021-04-01 118.35 120.20 118.35 118.80 0.0M
2021-03-31 117.80 119.00 116.30 117.45 0.0M
2021-03-30 117.90 118.50 117.50 118.35 0.0M
2021-03-29 118.60 118.70 116.80 116.95 0.0M
2021-03-26 118.60 118.80 118.40 118.55 0.0M
2021-03-25 119.30 119.30 116.50 118.30 0.0M
2021-03-24 119.30 120.50 119.00 120.15 0.0M
2021-03-23 119.00 120.15 118.80 120.15 0.0M
2021-03-22 119.30 119.90 118.40 118.75 0.0M
2021-03-19 117.30 120.30 117.30 120.05 0.0M
2021-03-18 118.50 119.70 118.20 118.20 0.0M
2021-03-17 119.00 119.80 118.30 118.80 0.0M
2021-03-16 118.20 120.00 118.20 119.35 0.0M
2021-03-15 118.60 119.50 117.70 117.80 0.0M
2021-03-12 117.20 117.90 116.60 117.75 0.0M
2021-03-11 116.70 117.50 116.00 117.45 0.3M
2021-03-10 116.30 117.60 116.00 116.35 0.0M
2021-03-09 116.50 117.70 116.00 116.65 0.0M
2021-03-08 116.00 117.20 115.20 116.90 0.0M
2021-03-05 115.30 115.30 113.40 114.40 0.0M
2021-03-04 113.90 116.10 113.50 115.85 0.0M
2021-03-03 115.40 115.70 113.30 113.95 0.0M
2021-03-02 117.80 118.90 116.80 117.15 0.0M
2021-03-01 116.00 118.00 116.00 117.15 0.0M
2021-02-26 114.20 115.30 113.90 114.80 0.0M
2021-02-25 115.70 117.70 112.00 116.15 0.2M
2021-02-24 115.90 116.30 114.80 115.75 0.4M
2021-02-23 113.40 115.80 113.00 115.00 0.0M
2021-02-22 111.50 112.90 111.50 112.65 0.0M
2021-02-19 117.20 117.40 111.80 113.40 0.0M
2021-02-18 118.70 120.40 117.60 117.85 0.0M
2021-02-17 117.30 119.50 117.00 119.45 0.3M
2021-02-16 118.90 118.90 117.10 117.35 0.0M
2021-02-15 117.60 118.90 117.25 118.65 0.1M
2021-02-12 118.40 119.80 117.80 117.95 0.0M
2021-02-11 119.20 119.40 118.10 118.95 0.0M
2021-02-10 120.60 121.20 120.00 120.95 0.0M
2021-02-09 119.00 120.80 119.00 120.75 0.1M
2021-02-08 120.20 120.60 120.00 120.25 0.0M
2021-02-05 119.10 120.30 118.60 120.25 0.0M
2021-02-04 119.70 120.20 119.20 119.60 0.0M
2021-02-03 121.70 121.90 118.90 119.35 0.0M
2021-02-02 119.90 120.60 118.80 120.35 0.0M
2021-02-01 117.00 119.00 117.00 118.85 0.0M
2021-01-29 116.40 118.40 116.40 117.25 0.0M
2021-01-28 115.90 117.80 115.00 117.45 0.0M
2021-01-27 118.20 119.90 115.70 116.95 0.0M
2021-01-26 116.20 118.18 115.80 117.30 0.0M
2021-01-25 117.20 117.20 115.20 115.75 0.0M
2021-01-22 116.90 117.50 115.90 116.45 0.0M
2021-01-21 121.00 121.00 118.10 118.10 0.0M
2021-01-20 120.90 121.00 120.55 120.55 0.0M
2021-01-19 123.00 123.20 120.10 120.55 0.0M
2021-01-18 123.50 124.40 121.90 122.45 0.0M
2021-01-15 124.10 124.50 120.30 121.50 0.0M
2021-01-14 122.90 126.10 122.90 125.45 0.0M
2021-01-13 122.00 122.40 121.50 121.50 0.0M
2021-01-12 122.90 122.90 120.80 121.50 0.0M
2021-01-11 124.10 125.10 122.60 123.15 0.0M
2021-01-08 124.20 124.90 122.00 123.55 0.0M
2021-01-07 126.50 126.80 125.00 125.15 0.0M
2021-01-06 128.10 128.10 126.30 126.65 0.0M
2021-01-05 125.20 127.90 124.80 127.35 0.0M
2021-01-04 128.10 129.50 125.80 126.55 0.0M