GECI International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.180	2.380	2.180	2.320	2.320	2,522
2026-04-30	2.120	2.190	2.020	2.030	2.030	2,692
2026-04-29	2.180	2.180	2.020	2.020	2.020	601
2026-04-28	2.060	2.180	2.060	2.070	2.070	1,372
2026-04-27	2.100	2.190	2.060	2.190	2.190	2,753
2026-04-24	2.050	2.190	2.000	2.130	2.130	1,782
2026-04-23	1.970	2.020	1.970	1.980	1.980	720
2026-04-22	2.120	2.120	2.110	2.120	2.120	524
2026-04-21	2.120	2.120	1.950	2.120	2.120	145
2026-04-20	2.100	2.100	1.900	1.935	1.935	1,781
2026-04-17	1.980	2.010	1.980	2.010	2.010	1,409
2026-04-16	1.960	1.985	1.950	1.950	1.950	990
2026-04-15	2.070	2.090	1.950	1.960	1.960	3,254
2026-04-14	2.070	2.080	2.070	2.080	2.080	265
2026-04-13	2.110	2.140	2.030	2.040	2.040	1,435
2026-04-10	2.150	2.150	2.150	2.150	2.150	182
2026-04-09	2.100	2.100	2.100	2.100	2.100	1
2026-04-08	2.150	2.150	2.090	2.090	2.090	1,717
2026-04-07	2.160	2.240	2.070	2.070	2.070	3,260
2026-04-02	2.310	2.310	2.300	2.300	2.300	108
2026-04-01	2.230	2.360	2.030	2.320	2.320	338
2026-03-31	2.260	2.260	2.260	2.260	2.260	192
2026-03-30	2.400	2.400	2.220	2.260	2.260	216
2026-03-27	2.220	2.370	2.220	2.240	2.240	328
2026-03-26	2.400	2.400	2.220	2.230	2.230	649
2026-03-25	2.220	2.220	2.220	2.220	2.220	250
2026-03-24	2.400	2.400	2.170	2.300	2.300	2,980
2026-03-23	2.180	2.400	2.100	2.400	2.400	1,613
2026-03-20	2.330	2.330	2.200	2.200	2.200	995
2026-03-19	2.470	2.500	2.290	2.290	2.290	3,660
2026-03-18	2.480	2.500	2.470	2.500	2.500	1,356
2026-03-17	2.480	2.590	2.480	2.490	2.490	636
2026-03-16	2.510	2.510	2.490	2.490	2.490	735
2026-03-13	2.560	2.560	2.500	2.500	2.500	517
2026-03-12	2.570	2.600	2.560	2.600	2.600	630
2026-03-11	2.570	2.650	2.570	2.570	2.570	180
2026-03-10	2.570	2.650	2.570	2.650	2.650	282
2026-03-09	2.550	2.560	2.550	2.560	2.560	150
2026-03-06	2.560	2.660	2.550	2.660	2.660	558
2026-03-05	2.670	2.670	2.550	2.550	2.550	701
2026-03-04	2.670	2.670	2.590	2.590	2.590	145
2026-03-03	2.660	2.670	2.590	2.590	2.590	631
2026-03-02	2.580	2.670	2.580	2.670	2.670	1,216
2026-02-27	2.550	2.570	2.530	2.540	2.540	1,309
2026-02-26	2.500	2.540	2.500	2.500	2.500	936
2026-02-25	2.580	2.580	2.490	2.510	2.510	75
2026-02-24	2.500	2.580	2.500	2.530	2.530	1,583
2026-02-23	2.570	2.590	2.480	2.590	2.590	2,411
2026-02-20	2.580	2.610	2.570	2.610	2.610	156
2026-02-19	2.560	2.610	2.560	2.610	2.610	313
2026-02-18	2.560	2.630	2.560	2.560	2.560	1,445
2026-02-17	2.560	2.640	2.560	2.570	2.570	901
2026-02-16	2.570	2.650	2.570	2.590	2.590	845
2026-02-13	2.570	2.660	2.550	2.660	2.660	1,506
2026-02-12	2.610	2.680	2.550	2.660	2.660	2,567
2026-02-11	2.600	2.680	2.600	2.680	2.680	297
2026-02-10	2.590	2.700	2.550	2.690	2.690	5,206
2026-02-09	2.710	2.710	2.580	2.700	2.700	4,510
2026-02-06	2.740	2.740	2.710	2.710	2.710	118
2026-02-05	2.710	2.750	2.700	2.750	2.750	349

← NewerPage 3 of 5 · 255 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.