GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.690 | 3.730 | 3.630 | 3.630 | 3.630 | 3,465 |
| 2025-05-23 | 3.640 | 3.750 | 3.620 | 3.690 | 3.690 | 1,165 |
| 2025-05-22 | 3.650 | 3.750 | 3.640 | 3.640 | 3.640 | 740 |
| 2025-05-21 | 3.710 | 3.790 | 3.620 | 3.680 | 3.680 | 2,712 |
| 2025-05-20 | 3.750 | 3.780 | 3.710 | 3.710 | 3.710 | 2,452 |
| 2025-05-19 | 3.690 | 3.800 | 3.690 | 3.710 | 3.710 | 1,000 |
| 2025-05-16 | 3.760 | 3.850 | 3.660 | 3.730 | 3.730 | 22,599 |
| 2025-05-15 | 4.210 | 4.250 | 4.060 | 4.250 | 4.250 | 4,590 |
| 2025-05-14 | 4.230 | 4.240 | 4.150 | 4.150 | 4.150 | 6,065 |
| 2025-05-13 | 4.060 | 4.240 | 4.000 | 4.220 | 4.220 | 11,456 |
| 2025-05-12 | 3.840 | 4.060 | 3.840 | 4.000 | 4.000 | 7,200 |
| 2025-05-09 | 3.970 | 3.970 | 3.850 | 3.960 | 3.960 | 3,686 |
| 2025-05-08 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 1,111 |
| 2025-05-07 | 3.900 | 3.950 | 3.830 | 3.950 | 3.950 | 2,058 |
| 2025-05-06 | 3.950 | 3.970 | 3.810 | 3.930 | 3.930 | 852 |
| 2025-05-05 | 3.980 | 4.050 | 3.900 | 3.960 | 3.960 | 2,220 |
| 2025-05-02 | 3.890 | 4.180 | 3.890 | 3.930 | 3.930 | 12,526 |
| 2025-04-30 | 3.760 | 3.850 | 3.760 | 3.780 | 3.780 | 2,328 |
| 2025-04-29 | 3.810 | 3.910 | 3.800 | 3.800 | 3.800 | 1,663 |
| 2025-04-28 | 3.790 | 3.810 | 3.760 | 3.810 | 3.810 | 596 |
| 2025-04-25 | 3.770 | 3.920 | 3.770 | 3.780 | 3.780 | 1,160 |
| 2025-04-24 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 648 |
| 2025-04-23 | 3.920 | 3.920 | 3.770 | 3.770 | 3.770 | 1,734 |
| 2025-04-22 | 3.930 | 3.930 | 3.760 | 3.760 | 3.760 | 2,603 |
| 2025-04-17 | 3.880 | 3.940 | 3.750 | 3.940 | 3.940 | 2,210 |
| 2025-04-16 | 3.940 | 3.940 | 3.740 | 3.740 | 3.740 | 701 |
| 2025-04-15 | 4.020 | 4.070 | 3.700 | 3.790 | 3.790 | 6,435 |
| 2025-04-14 | 4.080 | 4.080 | 3.840 | 4.080 | 4.080 | 806 |
| 2025-04-11 | 4.130 | 4.130 | 3.800 | 4.070 | 4.070 | 5,441 |
| 2025-04-10 | 4.150 | 4.170 | 3.860 | 4.140 | 4.140 | 7,156 |
| 2025-04-09 | 4.120 | 4.300 | 3.900 | 4.110 | 4.110 | 30,321 |
| 2025-04-08 | 3.700 | 3.700 | 3.370 | 3.380 | 3.380 | 2,611 |
| 2025-04-07 | 3.500 | 3.510 | 3.160 | 3.370 | 3.370 | 2,628 |
| 2025-04-04 | 3.770 | 3.770 | 3.520 | 3.520 | 3.520 | 3,544 |
| 2025-04-03 | 3.650 | 3.785 | 3.535 | 3.600 | 3.600 | 2,975 |
| 2025-04-02 | 3.650 | 3.840 | 3.650 | 3.780 | 3.780 | 559 |
| 2025-04-01 | 3.680 | 3.940 | 3.595 | 3.650 | 3.650 | 5,059 |
| 2025-03-31 | 3.700 | 3.700 | 3.510 | 3.510 | 3.510 | 5,546 |
| 2025-03-28 | 3.700 | 3.790 | 3.500 | 3.505 | 3.505 | 1,114 |
| 2025-03-27 | 3.650 | 3.650 | 3.445 | 3.500 | 3.500 | 3,871 |
| 2025-03-26 | 3.660 | 3.815 | 3.640 | 3.640 | 3.640 | 3,079 |
| 2025-03-25 | 3.850 | 3.850 | 3.460 | 3.700 | 3.700 | 7,428 |
| 2025-03-24 | 3.760 | 3.935 | 3.760 | 3.850 | 3.850 | 4,367 |
| 2025-03-21 | 3.970 | 3.970 | 3.750 | 3.800 | 3.800 | 4,237 |
| 2025-03-20 | 3.950 | 3.995 | 3.825 | 3.850 | 3.850 | 3,911 |
| 2025-03-19 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 3,799 |
| 2025-03-18 | 3.910 | 4.045 | 3.810 | 3.900 | 3.900 | 5,892 |
| 2025-03-17 | 4.105 | 4.105 | 3.940 | 3.955 | 3.955 | 3,197 |
| 2025-03-14 | 4.150 | 4.150 | 4.010 | 4.105 | 4.105 | 4,675 |
| 2025-03-13 | 3.915 | 4.260 | 3.900 | 3.980 | 3.980 | 8,454 |
| 2025-03-12 | 3.825 | 3.995 | 3.825 | 3.915 | 3.915 | 3,171 |
| 2025-03-11 | 4.000 | 4.100 | 3.800 | 3.800 | 3.800 | 5,974 |
| 2025-03-10 | 4.070 | 4.185 | 3.905 | 4.090 | 4.090 | 3,847 |
| 2025-03-07 | 4.250 | 4.590 | 4.010 | 4.125 | 4.125 | 18,101 |
| 2025-03-06 | 4.710 | 4.920 | 4.285 | 4.430 | 4.430 | 44,605 |
| 2025-03-05 | 3.880 | 4.560 | 3.800 | 4.550 | 4.550 | 39,781 |
| 2025-03-04 | 3.990 | 3.995 | 3.735 | 3.735 | 3.735 | 21,891 |
| 2025-03-03 | 3.600 | 4.000 | 3.460 | 3.960 | 3.960 | 55,223 |
| 2025-02-28 | 3.050 | 3.150 | 3.050 | 3.060 | 3.060 | 1,552 |
| 2025-02-27 | 3.100 | 3.130 | 3.020 | 3.130 | 3.130 | 685 |
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.