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
2022-12-30 96.10 96.70 95.95 96.40 0.0M
2022-12-29 94.55 96.50 94.50 96.47 0.0M
2022-12-28 94.85 96.20 94.40 95.12 0.0M
2022-12-23 93.40 95.40 93.25 94.85 0.0M
2022-12-22 94.20 95.00 93.75 94.05 0.0M
2022-12-21 93.40 94.95 92.85 94.88 0.5M
2022-12-20 93.05 93.05 90.60 92.35 0.0M
2022-12-19 93.70 95.45 93.70 94.60 0.0M
2022-12-16 97.70 97.75 93.20 94.20 0.1M
2022-12-15 97.70 98.95 96.90 96.97 0.1M
2022-12-14 97.05 98.35 96.20 97.95 0.1M
2022-12-13 95.45 98.60 94.90 96.78 0.0M
2022-12-12 96.00 96.10 93.95 94.72 0.0M
2022-12-09 95.45 96.55 94.80 96.35 0.0M
2022-12-08 95.60 95.70 93.90 95.05 0.0M
2022-12-07 95.15 95.90 94.65 95.42 0.0M
2022-12-06 95.55 96.30 95.20 95.60 0.0M
2022-12-05 95.50 96.60 94.95 96.00 0.0M
2022-12-02 94.55 96.05 94.30 95.20 0.0M
2022-12-01 95.55 95.55 93.60 94.22 0.0M
2022-11-30 95.40 95.80 92.75 93.08 0.2M
2022-11-29 95.05 95.55 93.80 94.97 0.0M
2022-11-28 95.60 95.60 93.95 94.75 0.0M
2022-11-25 96.75 96.80 94.75 95.88 0.0M
2022-11-24 97.50 98.35 96.23 96.65 0.0M
2022-11-23 95.80 96.30 95.30 95.58 0.0M
2022-11-22 95.65 96.80 95.45 96.00 0.0M
2022-11-21 95.25 96.55 95.10 96.08 0.0M
2022-11-18 94.60 95.80 93.95 95.72 0.0M
2022-11-17 95.45 95.75 93.85 94.90 0.0M
2022-11-16 96.75 96.75 94.05 94.65 0.0M
2022-11-15 96.65 97.80 95.70 97.22 0.0M
2022-11-14 98.00 98.00 95.95 96.50 0.0M
2022-11-11 97.35 99.55 97.30 97.88 0.0M
2022-11-10 91.95 98.05 91.40 96.92 0.0M
2022-11-09 91.95 92.53 90.80 92.53 0.0M
2022-11-08 91.90 93.20 91.45 92.28 0.0M
2022-11-07 91.45 93.75 91.25 92.80 0.2M
2022-11-04 89.45 91.80 88.90 91.35 0.0M
2022-11-03 90.35 90.35 87.25 88.83 0.0M
2022-11-02 92.10 92.20 90.20 90.90 0.0M
2022-11-01 90.40 92.90 90.40 91.58 0.0M
2022-10-31 90.00 90.65 89.25 89.72 0.0M
2022-10-28 89.65 90.10 88.65 89.83 0.0M
2022-10-27 88.55 91.20 88.30 90.60 0.0M
2022-10-26 89.55 89.55 88.45 89.00 0.0M
2022-10-25 85.25 89.38 84.70 89.38 0.0M
2022-10-24 83.75 85.25 83.15 84.55 0.0M
2022-10-21 84.10 85.15 81.75 82.65 0.0M
2022-10-20 82.30 85.40 82.10 84.92 0.0M
2022-10-19 85.05 85.20 82.35 82.97 0.0M
2022-10-18 84.60 86.20 83.50 85.25 0.1M
2022-10-17 80.95 84.20 80.30 84.20 0.0M
2022-10-14 79.70 81.95 79.45 81.08 0.0M
2022-10-13 76.30 81.30 76.05 78.53 0.3M
2022-10-12 78.15 78.35 77.20 77.60 0.0M
2022-10-11 79.05 79.90 77.95 78.75 0.0M
2022-10-10 79.20 80.80 79.20 79.28 0.0M
2022-10-07 80.60 81.65 79.55 79.85 0.0M
2022-10-06 81.55 81.60 80.50 80.58 0.0M
2022-10-05 81.40 82.40 79.70 80.45 0.0M
2022-10-04 83.55 84.20 82.70 83.33 0.0M
2022-10-03 79.90 82.95 79.15 82.50 0.1M
2022-09-30 77.35 80.75 77.25 80.40 0.1M
2022-09-29 78.60 78.80 75.90 77.12 0.1M
2022-09-28 75.10 79.00 74.35 78.97 0.1M
2022-09-27 78.65 79.20 76.20 76.70 0.1M
2022-09-26 80.50 80.50 78.15 78.60 0.1M
2022-09-23 83.05 83.80 80.75 81.47 0.0M
2022-09-22 84.80 85.30 83.05 83.17 0.0M
2022-09-21 86.20 86.85 85.85 86.42 0.0M
2022-09-20 89.65 89.65 85.80 86.10 0.0M
2022-09-16 87.90 91.15 87.65 90.67 0.1M
2022-09-15 88.05 88.65 87.05 88.22 0.1M
2022-09-14 89.40 89.75 88.15 88.72 0.0M
2022-09-13 93.90 93.90 90.05 90.17 0.0M
2022-09-12 92.75 94.08 92.25 94.08 0.0M
2022-09-09 91.35 92.35 91.35 92.20 0.0M
2022-09-08 91.65 91.90 90.25 91.45 0.1M
2022-09-07 90.30 91.40 90.05 90.92 0.0M
2022-09-06 89.00 91.25 89.00 91.00 0.0M
2022-09-05 88.70 91.10 88.60 90.70 0.1M
2022-09-02 88.45 89.95 87.75 89.90 0.1M
2022-09-01 87.75 87.90 86.80 87.67 0.0M
2022-08-31 90.00 90.05 89.03 89.03 0.0M
2022-08-30 90.60 91.05 89.75 89.92 0.0M
2022-08-26 92.10 92.15 90.25 90.42 0.0M
2022-08-25 91.50 91.67 91.05 91.08 0.0M
2022-08-24 91.25 91.70 90.75 91.40 0.0M
2022-08-23 91.85 93.05 91.70 91.70 0.0M
2022-08-22 94.25 94.25 91.10 91.90 0.0M
2022-08-19 95.20 95.30 93.60 93.60 0.1M
2022-08-18 95.40 96.70 95.40 96.38 0.0M
2022-08-17 98.70 98.70 95.00 95.20 0.0M
2022-08-16 99.90 99.90 98.97 98.97 0.0M
2022-08-15 99.25 100.40 98.80 99.88 0.0M
2022-08-12 99.20 100.00 98.95 99.60 0.1M
2022-08-11 100.40 100.40 98.70 98.90 0.0M
2022-08-10 96.20 100.50 96.00 100.45 0.0M
2022-08-09 97.85 98.35 96.70 96.95 0.0M
2022-08-08 96.80 98.30 96.60 97.95 0.0M
2022-08-05 97.70 97.80 95.85 96.28 0.0M
2022-08-04 98.40 98.90 97.40 97.75 0.0M
2022-08-03 98.20 99.05 97.95 98.17 0.0M
2022-08-02 97.75 98.10 96.85 97.90 0.0M
2022-08-01 99.70 100.40 98.15 98.25 0.4M
2022-07-29 99.75 101.70 99.60 100.70 0.1M
2022-07-28 97.25 98.55 97.15 98.50 0.0M
2022-07-27 97.55 97.55 95.30 96.53 0.2M
2022-07-26 97.60 97.60 95.80 96.62 0.0M
2022-07-25 97.80 100.20 97.25 97.35 0.0M
2022-07-22 94.35 99.35 93.60 98.75 0.2M
2022-07-21 92.50 93.75 92.15 92.62 0.0M
2022-07-20 93.40 94.60 93.15 93.75 0.4M
2022-07-19 90.55 93.45 90.55 93.30 0.0M
2022-07-18 90.15 91.30 89.90 90.58 0.0M
2022-07-15 87.50 89.60 87.40 89.45 0.0M
2022-07-14 87.65 88.10 86.40 87.12 0.0M
2022-07-13 87.60 89.35 87.60 88.47 0.0M
2022-07-12 86.20 87.45 85.40 87.40 0.0M
2022-07-11 88.10 88.80 86.95 87.55 0.1M
2022-07-08 89.10 90.35 88.85 89.62 0.1M
2022-07-07 88.85 89.65 88.85 89.28 0.7M
2022-07-06 86.65 88.65 86.10 87.75 0.7M
2022-07-05 86.80 87.60 84.95 85.08 0.1M
2022-07-04 88.10 88.55 85.50 85.72 0.0M
2022-07-01 88.75 91.45 88.75 89.95 0.0M
2022-06-30 90.60 90.95 88.05 88.95 0.0M
2022-06-29 94.00 94.40 90.60 91.78 0.0M
2022-06-28 94.40 97.35 94.40 96.40 0.0M
2022-06-27 93.90 94.35 91.90 94.28 0.3M
2022-06-24 93.05 93.65 90.90 93.38 0.0M
2022-06-23 97.95 97.95 92.40 92.42 0.0M
2022-06-22 95.65 98.95 95.65 98.58 0.4M
2022-06-21 97.20 98.65 97.20 97.58 0.8M
2022-06-20 98.10 98.10 96.15 97.05 0.0M
2022-06-17 95.05 96.95 94.45 96.80 0.1M
2022-06-16 97.65 98.25 94.00 94.42 0.0M
2022-06-15 97.65 98.45 96.70 97.67 0.0M
2022-06-14 97.65 98.50 94.80 96.15 0.0M
2022-06-13 102.30 102.60 97.65 97.83 0.1M
2022-06-10 103.80 104.60 102.80 104.45 0.0M
2022-06-09 107.80 108.20 105.00 105.15 0.1M
2022-06-08 110.80 110.80 107.40 108.05 0.1M
2022-06-07 108.50 110.10 108.20 109.95 0.3M
2022-06-06 107.80 108.10 107.00 108.00 0.0M
2022-06-01 110.50 110.50 108.20 108.30 0.4M
2022-05-31 108.40 110.10 108.20 109.00 0.1M
2022-05-30 109.90 110.40 109.30 109.40 0.0M
2022-05-27 107.70 108.80 106.70 108.25 0.1M
2022-05-26 106.60 108.00 106.00 107.70 0.1M
2022-05-25 106.20 106.90 104.00 105.35 0.1M
2022-05-24 106.70 107.45 105.60 106.00 0.4M
2022-05-23 106.60 107.20 105.30 106.95 0.0M
2022-05-20 104.60 106.10 104.20 105.40 0.1M
2022-05-19 105.90 105.90 104.40 104.65 0.0M
2022-05-18 107.50 108.40 106.45 106.45 0.0M
2022-05-17 108.20 108.30 106.65 106.65 0.0M
2022-05-16 105.20 107.10 104.60 106.85 0.1M
2022-05-13 103.00 104.70 102.80 104.45 0.0M
2022-05-12 101.30 102.40 100.50 102.25 0.0M
2022-05-11 100.90 103.30 100.90 103.20 0.5M
2022-05-10 101.60 103.00 101.10 102.20 0.0M
2022-05-09 103.10 103.70 101.25 101.25 0.0M
2022-05-06 106.10 106.40 103.60 104.00 0.1M
2022-05-05 107.90 109.30 107.25 107.25 0.0M
2022-05-04 107.60 108.30 106.20 106.20 0.0M
2022-05-03 108.40 108.40 106.70 107.10 0.3M
2022-04-29 109.20 109.60 107.85 107.85 0.0M
2022-04-28 110.60 110.60 108.60 109.15 0.1M
2022-04-27 110.30 110.30 108.30 109.70 0.0M
2022-04-26 110.40 112.60 110.10 110.45 0.1M
2022-04-25 109.30 111.60 108.70 110.10 0.0M
2022-04-22 112.30 113.50 111.10 111.15 0.1M
2022-04-21 111.60 114.00 111.20 113.90 0.1M
2022-04-20 109.80 112.10 109.70 110.60 0.0M
2022-04-19 111.60 112.70 109.70 109.80 0.1M
2022-04-14 110.70 111.80 110.00 111.25 0.0M
2022-04-13 110.60 111.50 110.20 110.80 0.0M
2022-04-12 110.30 111.40 110.00 110.15 0.1M
2022-04-11 110.90 113.20 110.40 112.00 0.1M
2022-04-08 110.50 111.20 110.20 110.95 0.0M
2022-04-07 109.80 110.90 108.30 108.75 0.0M
2022-04-06 110.30 111.50 108.30 108.90 0.1M
2022-04-05 114.70 114.90 110.30 111.00 0.1M
2022-04-04 115.00 116.00 115.00 115.35 0.1M
2022-04-01 114.40 115.50 113.90 115.20 0.1M
2022-03-31 115.60 116.05 114.10 114.12 0.1M
2022-03-30 113.00 115.05 113.00 114.97 0.1M
2022-03-29 112.25 113.05 111.35 113.05 0.0M
2022-03-28 111.30 111.90 110.50 111.15 0.1M
2022-03-25 106.30 111.75 106.30 111.65 0.2M
2022-03-24 106.40 106.55 104.95 105.38 0.1M
2022-03-23 110.55 110.55 106.08 106.08 0.0M
2022-03-22 109.00 111.15 109.00 110.10 0.0M
2022-03-21 110.10 110.85 109.35 109.58 0.0M
2022-03-18 112.35 112.50 108.90 109.97 0.5M
2022-03-17 112.35 113.50 112.05 112.67 0.4M
2022-03-16 110.45 113.50 109.45 111.83 0.0M
2022-03-15 109.90 110.00 108.15 108.58 0.0M
2022-03-14 109.65 110.80 108.80 110.00 0.0M
2022-03-11 106.50 108.45 105.95 107.70 0.0M
2022-03-10 107.85 109.20 105.60 106.12 0.0M
2022-03-09 103.90 108.50 103.80 107.85 0.1M
2022-03-08 96.56 103.35 96.10 101.22 0.2M
2022-03-07 99.16 99.84 94.36 98.34 0.1M
2022-03-04 105.50 105.95 101.75 102.12 0.0M
2022-03-03 108.45 109.45 106.45 106.50 0.2M
2022-03-02 106.60 108.95 105.95 108.67 0.1M
2022-03-01 110.25 110.40 107.38 107.38 0.1M
2022-02-28 113.90 114.50 113.00 113.50 0.1M
2022-02-25 111.30 114.80 111.15 114.65 0.1M
2022-02-24 111.10 112.30 109.50 110.92 0.1M
2022-02-23 113.55 113.90 111.35 111.38 0.1M
2022-02-22 113.30 114.65 113.15 113.53 0.1M
2022-02-21 117.95 118.45 115.22 115.22 0.1M
2022-02-18 117.15 118.25 117.00 117.12 0.2M
2022-02-17 115.60 116.88 115.15 116.88 0.0M
2022-02-16 113.00 115.70 112.85 115.58 0.1M
2022-02-15 110.80 113.10 110.80 112.85 0.0M
2022-02-14 109.50 111.25 108.80 110.72 0.1M
2022-02-11 111.65 111.70 110.20 111.08 0.0M
2022-02-10 110.65 113.17 110.65 113.17 0.1M
2022-02-09 109.60 111.75 109.30 111.05 0.1M
2022-02-08 110.25 111.50 109.95 110.22 0.1M
2022-02-07 112.50 112.50 110.10 110.38 0.0M
2022-02-04 118.45 118.45 112.90 112.90 0.0M
2022-02-03 119.25 119.25 117.85 118.17 0.0M
2022-02-02 119.40 119.95 119.15 119.65 0.0M
2022-02-01 121.00 121.00 118.55 118.55 0.1M
2022-01-31 119.85 120.50 119.00 120.10 0.1M
2022-01-28 118.25 118.75 117.70 118.38 0.1M
2022-01-27 118.60 119.35 118.00 118.58 0.0M
2022-01-26 117.95 119.50 117.95 118.12 0.0M
2022-01-25 116.25 118.10 116.00 116.90 0.0M
2022-01-24 119.00 119.15 116.05 116.17 0.2M
2022-01-21 120.55 121.05 119.35 119.35 0.0M
2022-01-20 121.95 121.95 120.35 120.92 0.1M
2022-01-19 122.20 123.00 121.70 122.00 0.0M
2022-01-18 121.35 121.75 120.50 121.25 0.1M
2022-01-17 122.40 123.20 122.05 122.05 0.0M
2022-01-14 123.10 123.35 122.35 122.35 0.4M
2022-01-13 122.80 123.25 121.95 122.72 0.1M
2022-01-12 122.85 123.00 122.05 122.92 0.0M
2022-01-11 122.80 123.15 122.20 122.65 0.3M
2022-01-10 121.95 122.75 121.35 122.38 0.1M
2022-01-07 122.25 122.25 120.70 121.47 0.0M
2022-01-06 122.60 122.85 122.05 122.35 0.0M
2022-01-05 124.35 125.10 123.65 123.97 0.0M
2022-01-04 124.90 125.05 124.30 124.45 0.0M