tiprankstipranks
Gecina (GB:0OPE)
LSE:0OPE
UK Market

Gecina (0OPE) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
86.35
87.65
86.40
87.46
87.46
+1.52%
4,834
0.07
Mar 27, 2025
85.73
86.75
85.75
86.15
86.15
+0.11%
5,528
0.08
Mar 26, 2025
86.53
86.30
85.60
86.05
86.05
-0.39%
8,627
0.12
Mar 25, 2025
86.58
86.80
86.05
86.39
86.39
+0.03%
12,533
0.18
Mar 24, 2025
87.15
87.30
86.15
86.37
86.36
-0.87%
2,516
0.04
Mar 21, 2025
86.05
87.30
86.30
87.12
87.12
+0.42%
8,774
0.12
Mar 20, 2025
86.45
87.15
86.35
86.76
86.76
+0.71%
7,220
0.10
Mar 19, 2025
86.53
87.10
86.00
86.15
86.15
-0.81%
150,219
2.15
Mar 18, 2025
87.10
87.30
86.20
86.85
86.85
-0.06%
17,715
0.25
Mar 17, 2025
85.68
87.05
85.65
86.90
86.90
+1.55%
4,630
0.07
Mar 14, 2025
84.68
85.80
84.75
85.58
85.58
+0.21%
194,500
2.92
Mar 13, 2025
85.88
85.70
84.70
85.40
85.40
-0.64%
323,482
5.25
Mar 12, 2025
85.30
86.65
85.05
85.95
85.95
+1.06%
598,409
11.44
Mar 11, 2025
86.83
87.20
85.05
85.05
85.05
-2.13%
16,638
0.31
Mar 10, 2025
86.63
87.60
86.20
86.90
86.90
+2.47%
64,593
1.21
Mar 07, 2025
85.30
86.85
84.45
84.80
84.80
+0.86%
24,078
0.45
Mar 06, 2025
86.00
86.05
83.25
84.08
84.08
-2.53%
24,068
0.45
Mar 05, 2025
87.05
89.30
85.90
86.26
86.26
-0.55%
21,595
0.39
Mar 04, 2025
85.53
88.70
86.40
86.74
86.74
-0.42%
14,096
0.25
Mar 03, 2025
88.30
88.00
86.85
87.10
87.10
+0.06%
399,943
8.06
Feb 28, 2025
90.05
90.60
89.60
89.75
87.05
+1.85%
402,812
9.11
Feb 27, 2025
91.00
91.00
89.40
90.85
88.12
+2.93%
56,485
1.29
Feb 26, 2025
92.30
92.50
90.95
91.00
88.26
+1.31%
716,014
21.95
Feb 25, 2025
91.83
93.00
91.75
92.61
89.82
+3.89%
12,875
0.40
Feb 24, 2025
93.10
93.55
91.65
91.91
89.14
+2.83%
58,636
1.85
Feb 21, 2025
91.10
92.15
90.85
92.15
89.38
+4.18%
5,775
0.18
Feb 20, 2025
91.73
91.75
90.95
91.20
88.46
+2.84%
8,501
0.26
Feb 19, 2025
92.00
91.85
91.20
91.43
88.68
+2.13%
676,539
30.73
Feb 18, 2025
93.00
93.45
92.00
92.30
89.52
+1.71%
17,130
0.79
Feb 17, 2025
94.68
95.20
93.20
93.56
90.74
+1.19%
7,771
0.36
Feb 14, 2025
95.55
96.00
94.00
95.33
92.46
+1.50%
19,449
0.90
Feb 13, 2025
96.78
97.05
96.25
96.83
93.91
+3.69%
10,144
0.47
Feb 12, 2025
96.58
97.45
95.75
96.28
93.38
+2.92%
16,384
0.77
Feb 11, 2025
96.43
97.00
96.30
96.45
93.55
+3.69%
15,754
0.71
Feb 10, 2025
95.28
96.45
95.35
95.90
93.01
+3.94%
50,829
2.37
Feb 07, 2025
95.53
96.20
94.55
95.13
92.26
+2.90%
10,331
0.48
Feb 06, 2025
94.83
95.70
94.60
95.31
92.44
+4.07%
11,710
0.55
Feb 05, 2025
93.40
95.00
93.45
94.42
91.58
+4.45%
3,930
0.18
Feb 04, 2025
92.88
93.36
92.45
93.20
90.40
+3.44%
7,756
0.35
Feb 03, 2025
93.10
93.35
92.45
92.90
90.10
+1.57%
77,009
3.65
Jan 31, 2025
93.53
94.40
93.05
94.30
91.46
+3.99%
5,616
0.27
Jan 30, 2025
91.83
93.85
91.75
93.49
90.68
+5.29%
5,135
0.24
Jan 29, 2025
92.88
92.45
91.00
91.55
88.79
+1.68%
10,458
0.50
Jan 28, 2025
91.93
93.30
91.85
92.83
90.04
+4.26%
47,075
2.32
Jan 27, 2025
90.83
92.30
90.00
91.80
89.04
+4.61%
5,757
0.28
Jan 24, 2025
90.83
91.30
90.10
90.48
87.75
+3.25%
6,636
0.33
Jan 23, 2025
90.68
90.60
90.05
90.35
87.63
+2.47%
4,701
0.23
Jan 22, 2025
91.63
91.90
90.30
90.90
88.17
+2.82%
56,551
2.91
Jan 21, 2025
91.78
91.80
91.00
91.15
88.41
+2.37%
3,954
0.20
Jan 20, 2025
92.68
92.65
91.50
91.81
89.04
+2.17%
37,878
1.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis