GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 1,290 |
| 2025-08-14 | 2.940 | 3.080 | 2.830 | 3.070 | 3.070 | 759 |
| 2025-08-13 | 3.110 | 3.110 | 2.810 | 2.940 | 2.940 | 4,602 |
| 2025-08-12 | 3.010 | 3.120 | 2.990 | 2.990 | 2.990 | 782 |
| 2025-08-11 | 3.020 | 3.160 | 2.990 | 2.990 | 2.990 | 1,942 |
| 2025-08-08 | 3.090 | 3.100 | 3.020 | 3.020 | 3.020 | 189 |
| 2025-08-07 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 320 |
| 2025-08-06 | 3.010 | 3.100 | 2.980 | 3.100 | 3.100 | 2,150 |
| 2025-08-05 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 1,928 |
| 2025-08-04 | 3.170 | 3.180 | 3.040 | 3.150 | 3.150 | 381 |
| 2025-08-01 | 3.010 | 3.180 | 3.010 | 3.030 | 3.030 | 2,353 |
| 2025-07-31 | 3.210 | 3.210 | 3.080 | 3.160 | 3.160 | 2,773 |
| 2025-07-30 | 3.190 | 3.330 | 3.190 | 3.210 | 3.210 | 1,702 |
| 2025-07-29 | 3.260 | 3.360 | 3.190 | 3.340 | 3.340 | 876 |
| 2025-07-28 | 3.400 | 3.400 | 3.160 | 3.350 | 3.350 | 910 |
| 2025-07-25 | 3.260 | 3.260 | 3.150 | 3.170 | 3.170 | 3,088 |
| 2025-07-24 | 3.330 | 3.330 | 3.250 | 3.260 | 3.260 | 3,251 |
| 2025-07-23 | 3.400 | 3.400 | 3.320 | 3.390 | 3.390 | 1,033 |
| 2025-07-22 | 3.370 | 3.490 | 3.350 | 3.350 | 3.350 | 2,912 |
| 2025-07-21 | 3.450 | 3.530 | 3.370 | 3.370 | 3.370 | 1,771 |
| 2025-07-18 | 3.420 | 3.450 | 3.420 | 3.440 | 3.440 | 331 |
| 2025-07-17 | 3.600 | 3.600 | 3.420 | 3.450 | 3.450 | 3,660 |
| 2025-07-16 | 3.570 | 3.600 | 3.510 | 3.510 | 3.510 | 1,535 |
| 2025-07-15 | 3.480 | 3.580 | 3.470 | 3.570 | 3.570 | 1,441 |
| 2025-07-14 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 320 |
| 2025-07-11 | 3.560 | 3.560 | 3.420 | 3.430 | 3.430 | 1,307 |
| 2025-07-10 | 3.520 | 3.580 | 3.370 | 3.410 | 3.410 | 3,597 |
| 2025-07-09 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 1,958 |
| 2025-07-08 | 3.460 | 3.580 | 3.460 | 3.470 | 3.470 | 917 |
| 2025-07-07 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 173 |
| 2025-07-04 | 3.600 | 3.630 | 3.450 | 3.620 | 3.620 | 1,588 |
| 2025-07-03 | 3.500 | 3.630 | 3.410 | 3.630 | 3.630 | 1,768 |
| 2025-07-02 | 3.450 | 3.520 | 3.450 | 3.520 | 3.520 | 1,136 |
| 2025-07-01 | 3.540 | 3.540 | 3.380 | 3.530 | 3.530 | 500 |
| 2025-06-30 | 3.440 | 3.540 | 3.440 | 3.540 | 3.540 | 1,302 |
| 2025-06-27 | 3.380 | 3.450 | 3.380 | 3.380 | 3.380 | 642 |
| 2025-06-26 | 3.430 | 3.430 | 3.370 | 3.420 | 3.420 | 73 |
| 2025-06-25 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 584 |
| 2025-06-24 | 3.390 | 3.500 | 3.330 | 3.450 | 3.450 | 3,848 |
| 2025-06-23 | 3.390 | 3.470 | 3.370 | 3.370 | 3.370 | 1,546 |
| 2025-06-20 | 3.480 | 3.480 | 3.390 | 3.410 | 3.410 | 1,588 |
| 2025-06-19 | 3.480 | 3.500 | 3.400 | 3.490 | 3.490 | 1,431 |
| 2025-06-18 | 3.410 | 3.420 | 3.390 | 3.410 | 3.410 | 1,085 |
| 2025-06-17 | 3.520 | 3.520 | 3.390 | 3.500 | 3.500 | 2,083 |
| 2025-06-16 | 3.520 | 3.520 | 3.390 | 3.520 | 3.520 | 2,642 |
| 2025-06-13 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 4,328 |
| 2025-06-12 | 3.420 | 3.580 | 3.390 | 3.580 | 3.580 | 1,840 |
| 2025-06-11 | 3.570 | 3.580 | 3.450 | 3.450 | 3.450 | 2,162 |
| 2025-06-10 | 3.740 | 3.740 | 3.380 | 3.410 | 3.410 | 9,972 |
| 2025-06-09 | 3.810 | 3.810 | 3.580 | 3.740 | 3.740 | 3,304 |
| 2025-06-06 | 3.630 | 3.810 | 3.630 | 3.810 | 3.810 | 1,715 |
| 2025-06-05 | 3.620 | 3.740 | 3.620 | 3.730 | 3.730 | 240 |
| 2025-06-04 | 3.750 | 3.800 | 3.740 | 3.750 | 3.750 | 736 |
| 2025-06-03 | 3.720 | 3.750 | 3.600 | 3.750 | 3.750 | 520 |
| 2025-06-02 | 3.670 | 3.750 | 3.580 | 3.580 | 3.580 | 3,338 |
| 2025-05-30 | 3.610 | 3.620 | 3.520 | 3.550 | 3.550 | 1,129 |
| 2025-05-29 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 816 |
| 2025-05-28 | 3.670 | 3.670 | 3.460 | 3.590 | 3.590 | 4,331 |
| 2025-05-27 | 3.630 | 3.630 | 3.500 | 3.600 | 3.600 | 3,875 |
| 2025-05-26 | 3.690 | 3.730 | 3.630 | 3.630 | 3.630 | 3,465 |
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.