GECI International SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.600	1.760	1.600	1.750	1.750	846
2026-07-24	1.795	1.795	1.680	1.690	1.690	767
2026-07-23	1.750	1.780	1.710	1.710	1.710	1,598
2026-07-22	1.800	1.890	1.700	1.700	1.700	9,096
2026-07-21	1.895	1.895	1.760	1.890	1.890	9,109
2026-07-20	1.950	1.970	1.850	1.850	1.850	2,815
2026-07-17	1.975	1.975	1.900	1.900	1.900	2,948
2026-07-16	1.905	1.985	1.905	1.910	1.910	330
2026-07-15	1.930	2.010	1.900	1.900	1.900	1,118
2026-07-14	1.920	2.000	1.920	1.940	1.940	308
2026-07-13	2.000	2.000	1.940	1.940	1.940	1,268
2026-07-10	2.010	2.010	1.940	2.010	2.010	1,135
2026-07-09	2.010	2.010	1.930	2.010	2.010	110
2026-07-08	2.060	2.060	1.920	1.920	1.920	4,371
2026-07-07	2.070	2.070	1.910	2.070	2.070	759
2026-07-06	2.070	2.070	2.050	2.050	2.050	300
2026-07-03	1.885	2.060	1.885	2.010	2.010	1,069
2026-07-02	2.070	2.070	1.870	1.880	1.880	307
2026-07-01	1.960	1.960	1.960	1.960	1.960	255
2026-06-30	1.910	2.060	1.860	1.960	1.960	6,575
2026-06-29	1.930	1.930	1.910	1.910	1.910	1,695
2026-06-26	1.940	1.940	1.930	1.930	1.930	762
2026-06-25	1.960	1.960	1.940	1.940	1.940	139
2026-06-24	1.995	1.995	1.995	1.995	1.995	504
2026-06-23	1.960	2.020	1.960	2.020	2.020	1,163
2026-06-22	2.000	2.080	1.940	2.050	2.050	2,026
2026-06-19	1.980	2.080	1.960	2.080	2.080	1,747
2026-06-18	2.080	2.080	1.960	2.070	2.070	1,620
2026-06-17	2.070	2.150	1.980	1.980	1.980	6,280
2026-06-16	2.000	2.000	1.930	1.940	1.940	332
2026-06-15	2.050	2.050	1.940	1.950	1.950	2,190
2026-06-12	1.940	2.070	1.940	2.000	2.000	2,075
2026-06-11	2.000	2.000	1.930	1.930	1.930	278
2026-06-10	1.910	2.000	1.910	1.920	1.920	1,175
2026-06-09	1.920	1.920	1.910	1.920	1.920	678
2026-06-08	1.910	2.050	1.910	1.915	1.915	3,034
2026-06-05	1.935	1.970	1.935	1.935	1.935	1,596
2026-06-04	1.935	2.010	1.935	1.975	1.975	426
2026-06-03	2.010	2.030	1.910	2.030	2.030	4,330
2026-06-02	2.160	2.160	2.030	2.030	2.030	5,433
2026-06-01	2.170	2.170	2.090	2.170	2.170	1,404
2026-05-29	2.030	2.170	2.030	2.170	2.170	378
2026-05-28	2.090	2.100	2.030	2.100	2.100	2,206
2026-05-27	2.090	2.090	2.070	2.070	2.070	1,984
2026-05-26	2.130	2.160	2.070	2.160	2.160	1,582
2026-05-25	2.290	2.290	2.130	2.190	2.190	3,567
2026-05-22	2.260	2.260	2.120	2.250	2.250	773
2026-05-21	2.120	2.290	2.100	2.120	2.120	1,314
2026-05-20	2.110	2.260	2.110	2.200	2.200	762
2026-05-19	2.110	2.200	2.110	2.200	2.200	2,621
2026-05-18	2.240	2.310	2.120	2.150	2.150	3,597
2026-05-15	2.110	2.260	2.110	2.250	2.250	2,864
2026-05-14	2.250	2.340	2.080	2.330	2.330	6,520
2026-05-13	2.350	2.400	2.290	2.390	2.390	3,548
2026-05-12	2.310	2.440	2.310	2.400	2.400	298
2026-05-11	2.270	2.450	2.270	2.400	2.400	1,182
2026-05-08	2.370	2.400	2.260	2.400	2.400	1,115
2026-05-07	2.220	2.360	2.220	2.350	2.350	2,007
2026-05-06	2.370	2.380	2.220	2.300	2.300	2,263
2026-05-05	2.320	2.380	2.270	2.380	2.380	930

← NewerPage 2 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.