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
2023-12-29 111.40 111.60 111.05 111.05 0.0M
2023-12-28 112.20 112.20 111.30 111.35 0.0M
2023-12-27 109.60 111.80 109.60 111.80 0.0M
2023-12-22 109.30 110.10 109.30 109.80 0.2M
2023-12-21 109.30 110.80 109.30 109.70 0.2M
2023-12-20 109.50 111.60 109.50 111.55 0.2M
2023-12-19 110.50 110.80 110.00 110.35 0.2M
2023-12-18 108.50 110.30 108.50 109.70 0.2M
2023-12-15 110.90 111.60 109.80 109.95 0.1M
2023-12-14 111.50 112.30 109.80 111.15 0.2M
2023-12-13 107.80 108.40 107.20 108.15 0.2M
2023-12-12 108.60 109.20 106.70 106.90 0.2M
2023-12-11 107.30 108.40 107.20 108.30 0.1M
2023-12-08 107.70 107.90 106.80 107.25 0.0M
2023-12-07 108.60 108.60 106.20 107.95 0.0M
2023-12-06 106.30 108.40 106.00 108.25 0.2M
2023-12-05 105.20 107.30 103.80 107.15 0.2M
2023-12-04 105.40 105.70 104.30 105.10 0.2M
2023-12-01 102.00 103.90 101.60 103.75 0.0M
2023-11-30 103.70 103.70 101.20 101.60 0.3M
2023-11-29 100.80 101.80 100.30 101.10 0.1M
2023-11-28 102.00 102.00 98.80 99.95 0.1M
2023-11-27 99.15 101.70 99.15 101.20 0.0M
2023-11-24 101.70 101.70 98.90 99.17 0.0M
2023-11-23 99.65 100.10 99.00 99.25 0.0M
2023-11-22 98.10 99.80 97.90 99.72 0.0M
2023-11-21 100.30 100.30 97.50 97.55 0.0M
2023-11-20 99.80 100.20 99.55 99.95 0.0M
2023-11-17 98.95 100.10 98.70 99.80 0.0M
2023-11-16 99.95 100.10 98.35 98.38 0.0M
2023-11-15 101.20 102.10 99.25 99.35 0.1M
2023-11-14 96.45 101.80 96.45 101.70 0.1M
2023-11-13 97.00 97.35 96.40 96.58 0.0M
2023-11-10 97.05 97.15 96.05 97.00 0.0M
2023-11-09 97.15 98.05 96.30 97.58 0.1M
2023-11-08 96.50 97.10 96.25 96.35 0.0M
2023-11-07 96.85 97.70 96.80 97.03 0.0M
2023-11-06 99.70 99.75 96.35 96.47 0.0M
2023-11-03 98.00 99.95 98.00 99.88 0.0M
2023-11-02 94.60 99.80 94.60 97.65 0.3M
2023-11-01 92.85 93.95 92.30 93.88 0.0M
2023-10-31 91.20 93.10 90.70 92.65 0.0M
2023-10-30 90.30 91.50 90.30 90.67 0.0M
2023-10-27 89.50 90.80 89.30 89.95 0.0M
2023-10-26 90.10 90.10 88.30 89.28 0.0M
2023-10-25 90.90 90.90 88.95 89.42 0.0M
2023-10-24 90.30 91.35 90.05 90.97 0.0M
2023-10-23 91.35 91.35 88.60 90.15 0.0M
2023-10-20 91.65 91.85 90.20 91.05 0.0M
2023-10-19 92.60 94.30 91.65 92.35 0.0M
2023-10-18 94.10 94.30 92.20 92.35 0.1M
2023-10-17 95.35 95.60 94.10 94.53 0.1M
2023-10-16 95.05 95.45 94.45 94.85 0.0M
2023-10-13 95.50 96.35 94.20 94.40 0.0M
2023-10-12 97.50 97.85 96.00 96.05 0.0M
2023-10-11 95.15 97.15 95.15 96.88 0.0M
2023-10-10 95.30 96.60 95.30 96.53 0.0M
2023-10-09 94.35 94.50 93.95 94.40 0.0M
2023-10-06 94.70 95.10 92.90 94.80 0.0M
2023-10-05 94.35 94.85 94.00 94.10 0.0M
2023-10-04 93.60 95.65 93.30 93.70 0.0M
2023-10-03 95.90 96.30 93.80 94.05 0.1M
2023-10-02 96.25 98.05 96.25 96.38 0.0M
2023-09-29 96.40 97.80 96.40 96.90 0.1M
2023-09-28 95.05 96.05 94.85 95.10 0.0M
2023-09-27 96.00 96.55 95.15 95.30 0.0M
2023-09-26 97.50 97.85 96.85 97.10 0.1M
2023-09-25 98.75 98.75 97.05 97.97 0.0M
2023-09-22 98.45 99.45 98.10 98.90 0.0M
2023-09-21 100.30 101.00 99.60 99.85 0.0M
2023-09-20 99.45 102.20 99.45 101.55 0.0M
2023-09-19 98.25 99.15 97.00 98.92 0.0M
2023-09-18 98.65 98.65 96.75 96.95 0.0M
2023-09-15 99.55 100.70 99.05 99.50 0.0M
2023-09-14 96.80 98.95 96.55 98.80 0.0M
2023-09-13 96.05 97.15 95.80 97.12 0.0M
2023-09-12 98.35 98.35 96.30 96.65 0.2M
2023-09-11 98.35 98.55 97.80 98.20 0.0M
2023-09-08 97.80 98.25 96.95 97.85 0.0M
2023-09-07 98.15 98.20 97.10 97.60 0.1M
2023-09-06 97.40 98.80 97.25 98.12 0.1M
2023-09-05 97.30 98.15 96.60 97.50 0.0M
2023-09-04 98.30 98.55 97.12 97.12 0.0M
2023-09-01 98.40 98.60 97.62 97.62 0.5M
2023-08-31 97.25 99.33 97.25 99.33 0.1M
2023-08-30 96.85 97.70 96.60 96.88 0.0M
2023-08-29 96.75 97.80 96.20 97.05 0.0M
2023-08-25 94.80 95.45 94.47 94.47 0.0M
2023-08-24 95.05 96.50 94.85 94.97 0.0M
2023-08-23 93.00 94.75 93.00 94.58 0.0M
2023-08-22 92.45 93.15 92.00 93.12 0.0M
2023-08-21 92.60 93.00 91.50 91.58 0.0M
2023-08-18 93.65 93.70 92.70 92.92 0.0M
2023-08-17 94.10 95.15 94.10 94.50 0.1M
2023-08-16 94.85 95.30 94.60 94.88 0.0M
2023-08-15 96.10 96.45 94.25 95.35 0.0M
2023-08-14 96.35 97.10 96.15 96.47 0.0M
2023-08-11 97.95 98.10 96.40 96.60 0.0M
2023-08-10 97.60 98.40 97.50 97.85 0.5M
2023-08-09 97.55 97.85 96.55 97.05 0.1M
2023-08-08 96.10 97.55 96.10 97.00 0.0M
2023-08-07 96.40 96.90 95.80 96.30 0.1M
2023-08-04 95.70 97.10 95.45 96.97 0.0M
2023-08-03 95.35 96.75 94.85 95.50 0.0M
2023-08-02 96.75 96.75 95.45 95.50 0.0M
2023-08-01 98.50 98.55 96.75 96.75 0.1M
2023-07-31 98.45 98.50 97.30 98.08 0.0M
2023-07-28 97.75 98.50 97.25 98.47 0.5M
2023-07-27 100.40 100.50 98.45 98.65 0.0M
2023-07-26 99.05 99.05 97.45 98.90 0.0M
2023-07-25 98.80 99.30 98.40 99.00 0.0M
2023-07-24 99.15 100.60 98.97 98.97 0.1M
2023-07-21 99.70 100.20 98.50 99.47 0.1M
2023-07-20 103.50 105.10 100.00 100.40 0.3M
2023-07-19 98.50 101.60 98.50 100.75 0.0M
2023-07-18 97.85 98.15 97.00 98.05 0.3M
2023-07-17 98.15 98.65 97.65 97.72 0.0M
2023-07-14 99.05 99.70 98.80 98.83 0.0M
2023-07-13 99.90 100.00 99.58 99.58 0.0M
2023-07-12 97.35 100.40 97.35 100.10 0.0M
2023-07-11 94.85 97.28 94.85 97.28 0.0M
2023-07-10 93.85 94.75 93.75 94.53 0.0M
2023-07-07 93.60 94.90 93.35 94.50 0.0M
2023-07-06 98.60 98.75 94.05 94.20 0.1M
2023-07-05 97.50 98.90 97.50 98.90 0.3M
2023-07-04 95.95 99.25 95.95 98.78 0.0M
2023-07-03 96.10 96.85 95.10 95.78 0.0M
2023-06-30 98.15 99.15 97.60 97.70 0.0M
2023-06-29 97.25 97.45 96.65 97.05 0.7M
2023-06-28 95.45 96.70 94.45 96.60 0.0M
2023-06-27 95.20 95.20 94.05 94.62 0.3M
2023-06-26 93.95 94.30 92.95 94.28 0.4M
2023-06-23 95.70 96.20 94.28 94.28 0.0M
2023-06-22 95.50 96.60 95.50 96.15 0.1M
2023-06-21 95.95 96.80 95.95 96.47 0.1M
2023-06-20 97.40 97.50 96.40 97.15 0.0M
2023-06-19 98.50 99.60 97.45 97.55 0.6M
2023-06-16 97.65 99.70 97.65 99.58 0.1M
2023-06-15 98.00 98.00 97.10 97.65 0.0M
2023-06-14 96.90 98.20 96.40 98.12 0.2M
2023-06-13 96.20 96.70 95.50 96.67 0.0M
2023-06-12 99.15 99.45 97.60 97.90 0.0M
2023-06-09 98.80 99.75 98.35 99.28 0.0M
2023-06-08 98.80 99.30 98.40 98.55 0.3M
2023-06-07 100.10 100.40 99.05 99.28 0.0M
2023-06-06 98.05 99.20 97.35 99.17 0.1M
2023-06-05 99.65 99.85 97.95 98.12 0.1M
2023-06-02 96.80 99.30 96.80 99.10 0.1M
2023-06-01 95.55 96.15 94.95 96.05 0.0M
2023-05-31 94.95 96.45 94.95 96.05 0.1M
2023-05-30 96.15 96.60 95.75 96.00 0.0M
2023-05-26 95.65 95.65 94.95 95.33 0.0M
2023-05-25 97.00 97.00 95.80 95.88 0.0M
2023-05-24 96.85 97.70 96.60 96.95 0.0M
2023-05-23 97.15 99.05 97.15 98.92 0.0M
2023-05-22 97.05 97.60 96.65 97.30 0.3M
2023-05-19 96.10 97.10 95.95 97.05 0.0M
2023-05-18 98.20 98.25 96.05 96.08 0.1M
2023-05-17 97.60 98.30 97.35 97.97 0.1M
2023-05-16 98.30 99.20 97.85 98.47 0.1M
2023-05-15 96.35 98.20 95.95 98.12 0.1M
2023-05-12 97.55 97.55 95.85 96.00 0.0M
2023-05-11 97.80 98.15 97.50 97.72 0.0M
2023-05-10 96.80 97.45 96.05 97.00 0.0M
2023-05-09 98.35 98.35 96.25 96.92 0.2M
2023-05-05 98.35 99.65 97.95 99.58 0.3M
2023-05-04 98.45 98.45 96.75 97.85 0.0M
2023-05-03 98.25 98.70 97.70 98.20 0.1M
2023-05-02 100.20 100.20 97.83 97.83 0.1M
2023-04-28 99.45 101.60 99.05 100.70 0.3M
2023-04-27 97.90 99.70 97.75 99.47 0.1M
2023-04-26 97.50 98.90 96.80 98.05 0.0M
2023-04-25 98.60 98.60 96.90 97.60 0.0M
2023-04-24 98.65 99.15 98.65 98.83 0.1M
2023-04-21 97.90 99.50 97.80 99.10 0.1M
2023-04-20 97.40 97.85 96.85 97.33 0.1M
2023-04-19 97.00 98.15 96.55 97.08 0.3M
2023-04-18 98.85 99.15 98.50 98.75 0.1M
2023-04-17 98.35 98.65 97.65 98.40 0.1M
2023-04-14 96.75 98.65 96.75 97.90 0.1M
2023-04-13 97.25 97.55 95.65 96.12 0.1M
2023-04-12 96.30 97.75 95.95 96.55 0.1M
2023-04-11 96.95 97.00 95.35 95.80 0.0M
2023-04-06 94.40 96.20 94.40 96.03 0.1M
2023-04-05 96.20 96.40 93.83 93.83 0.1M
2023-04-04 96.35 97.05 95.95 96.62 0.1M
2023-04-03 96.00 96.00 95.15 95.60 0.6M
2023-03-31 95.85 95.85 94.45 95.17 0.0M
2023-03-30 93.45 96.08 93.45 96.08 0.1M
2023-03-29 90.45 92.60 90.05 92.42 0.1M
2023-03-28 92.60 92.60 89.50 90.17 0.1M
2023-03-27 92.20 92.60 91.20 91.60 0.2M
2023-03-24 93.90 93.90 90.80 91.33 0.1M
2023-03-23 95.25 95.60 94.20 94.42 0.2M
2023-03-22 97.75 97.75 94.65 94.97 0.8M
2023-03-21 99.10 99.60 98.60 99.05 0.0M
2023-03-20 95.80 98.75 95.80 98.40 0.0M
2023-03-17 99.59 99.65 96.60 97.12 0.1M
2023-03-16 101.40 101.90 97.95 99.00 0.1M
2023-03-15 101.60 101.60 98.85 100.35 0.1M
2023-03-14 101.40 103.00 101.20 102.35 0.1M
2023-03-13 102.10 102.40 98.20 100.00 0.6M
2023-03-10 100.60 102.40 100.20 101.55 0.1M
2023-03-09 105.60 105.60 102.55 102.55 0.0M
2023-03-08 106.20 106.20 105.20 105.90 0.0M
2023-03-07 107.70 108.80 106.75 106.75 0.0M
2023-03-06 107.10 107.80 106.00 107.65 0.0M
2023-03-03 107.67 110.10 107.67 109.25 0.0M
2023-03-02 106.00 108.10 105.70 107.95 0.2M
2023-03-01 108.30 108.50 106.10 106.30 0.1M
2023-02-28 108.00 109.20 107.90 109.15 0.1M
2023-02-27 107.60 109.00 107.60 108.75 0.6M
2023-02-24 107.50 108.20 106.70 107.20 1.0M
2023-02-23 105.50 107.70 105.20 107.40 1.1M
2023-02-22 107.00 107.00 105.30 105.65 0.1M
2023-02-21 108.80 109.20 107.15 107.15 0.0M
2023-02-20 110.70 111.00 109.20 109.55 0.0M
2023-02-17 109.50 111.50 109.10 111.05 0.0M
2023-02-16 111.30 112.10 108.90 111.00 0.0M
2023-02-15 110.10 110.55 109.90 110.55 0.0M
2023-02-14 111.00 111.60 110.45 110.45 0.0M
2023-02-13 109.60 111.00 109.60 110.80 0.0M
2023-02-10 111.30 111.30 109.20 110.00 0.0M
2023-02-09 111.60 112.00 111.00 111.15 0.0M
2023-02-08 111.80 112.40 111.30 111.35 0.1M
2023-02-07 111.50 111.50 109.80 110.25 0.0M
2023-02-06 112.00 112.30 109.80 111.55 0.0M
2023-02-03 113.60 113.80 112.00 112.10 0.3M
2023-02-02 109.20 114.30 109.10 114.10 0.0M
2023-02-01 109.10 109.90 108.15 108.15 0.0M
2023-01-31 109.40 109.40 107.90 108.05 0.1M
2023-01-30 109.10 110.05 108.80 110.05 0.0M
2023-01-27 110.40 110.50 109.20 109.35 0.0M
2023-01-26 108.90 109.35 107.80 108.95 0.0M
2023-01-25 107.90 109.20 107.90 108.50 0.0M
2023-01-24 109.50 110.30 109.00 109.30 0.0M
2023-01-23 108.10 108.60 107.40 108.45 0.1M
2023-01-20 107.10 107.40 106.60 107.15 0.0M
2023-01-19 110.40 110.60 106.85 106.85 0.0M
2023-01-18 110.40 112.10 109.60 109.85 0.2M
2023-01-17 109.80 109.80 108.20 108.70 0.1M
2023-01-16 108.80 109.70 108.20 108.95 0.0M
2023-01-13 106.60 107.60 106.20 107.35 0.1M
2023-01-12 103.80 106.70 103.80 106.45 0.0M
2023-01-11 100.90 104.00 100.70 103.95 0.0M
2023-01-10 102.40 102.40 100.75 100.75 0.1M
2023-01-09 101.50 103.30 100.60 102.85 0.1M
2023-01-06 99.65 100.80 99.20 100.55 0.0M
2023-01-05 100.40 101.20 99.65 99.78 0.1M
2023-01-04 98.80 100.40 98.55 99.78 0.0M
2023-01-03 97.30 99.20 97.00 98.40 0.1M