GECI International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.560	2.640	2.550	2.560	2.560	1,603
2025-11-06	2.550	2.560	2.550	2.560	2.560	1,945
2025-11-05	2.650	2.650	2.550	2.550	2.550	743
2025-11-04	2.680	2.680	2.660	2.660	2.660	1,428
2025-11-03	2.520	2.540	2.420	2.430	2.430	2,731
2025-10-31	2.500	2.530	2.480	2.500	2.500	2,533
2025-10-30	2.540	2.640	2.490	2.640	2.640	1,638
2025-10-29	2.560	2.660	2.520	2.520	2.520	1,757
2025-10-28	2.620	2.680	2.550	2.670	2.670	1,890
2025-10-27	2.600	2.690	2.600	2.690	2.690	923
2025-10-24	2.640	2.750	2.480	2.720	2.720	7,491
2025-10-23	2.800	2.800	2.640	2.670	2.670	3,455
2025-10-22	2.710	2.720	2.710	2.720	2.720	301
2025-10-21	2.810	2.810	2.710	2.730	2.730	880
2025-10-20	2.760	2.800	2.710	2.800	2.800	1,584
2025-10-17	2.750	2.820	2.750	2.820	2.820	236
2025-10-16	2.820	2.820	2.750	2.750	2.750	3,432
2025-10-15	2.850	2.900	2.780	2.890	2.890	1,671
2025-10-14	2.740	2.920	2.740	2.910	2.910	1,675
2025-10-13	2.740	2.790	2.740	2.790	2.790	1,397
2025-10-10	2.800	2.800	2.730	2.740	2.740	1,525
2025-10-09	2.790	2.790	2.700	2.700	2.700	1,092
2025-10-08	2.670	2.830	2.660	2.830	2.830	4,794
2025-10-07	2.730	2.730	2.660	2.660	2.660	1,813
2025-10-06	2.800	2.800	2.720	2.730	2.730	1,075
2025-10-03	2.760	2.930	2.760	2.770	2.770	469
2025-10-02	2.760	2.800	2.750	2.760	2.760	1,096
2025-10-01	2.800	2.810	2.750	2.750	2.750	329
2025-09-30	2.820	2.840	2.820	2.820	2.820	238
2025-09-29	2.740	2.740	2.740	2.740	2.740	432
2025-09-26	2.750	2.750	2.750	2.750	2.750	8
2025-09-25	2.850	2.850	2.730	2.840	2.840	1,153
2025-09-24	2.800	2.840	2.750	2.830	2.830	1,110
2025-09-23	2.800	2.870	2.760	2.850	2.850	1,386
2025-09-22	2.810	2.810	2.700	2.800	2.800	2,797
2025-09-19	2.720	2.820	2.720	2.810	2.810	1,010
2025-09-18	2.720	2.730	2.660	2.730	2.730	958
2025-09-17	2.730	2.730	2.730	2.730	2.730	90
2025-09-16	2.680	2.760	2.660	2.760	2.760	1,823
2025-09-15	2.640	2.750	2.640	2.750	2.750	302
2025-09-12	2.780	2.780	2.640	2.770	2.770	1,610
2025-09-11	2.830	2.830	2.630	2.790	2.790	3,490
2025-09-10	2.740	2.750	2.740	2.740	2.740	1,460
2025-09-09	2.600	2.750	2.600	2.640	2.640	641
2025-09-08	2.670	2.670	2.600	2.600	2.600	3,063
2025-09-05	2.700	2.740	2.700	2.700	2.700	1,894
2025-09-04	2.660	2.870	2.660	2.870	2.870	5,271
2025-09-03	2.850	2.850	2.840	2.840	2.840	809
2025-09-02	3.010	3.010	2.890	2.890	2.890	554
2025-09-01	3.020	3.020	2.940	2.940	2.940	191
2025-08-29	3.000	3.000	2.910	3.000	3.000	74
2025-08-28	3.030	3.030	3.030	3.030	3.030	133
2025-08-27	3.030	3.030	3.020	3.020	3.020	423
2025-08-26	2.840	3.060	2.840	2.860	2.860	3,182
2025-08-25	3.060	3.060	2.820	2.900	2.900	5,168
2025-08-22	3.050	3.090	2.970	3.060	3.060	5,115
2025-08-21	3.010	3.010	2.960	2.980	2.980	4,528
2025-08-20	2.980	3.070	2.950	3.000	3.000	2,117
2025-08-19	2.980	3.100	2.980	3.000	3.000	2,020
2025-08-18	3.110	3.110	2.970	3.110	3.110	3,029

← NewerPage 5 of 22 · 1,280 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.