GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.220 | 3.220 | 3.070 | 3.220 | 3.220 | 1,130 |
| 2025-02-25 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 897 |
| 2025-02-24 | 3.380 | 3.380 | 3.200 | 3.250 | 3.250 | 2,970 |
| 2025-02-21 | 3.440 | 3.460 | 3.380 | 3.380 | 3.380 | 505 |
| 2025-02-20 | 3.490 | 3.490 | 3.330 | 3.350 | 3.350 | 2,290 |
| 2025-02-19 | 3.460 | 3.500 | 3.310 | 3.470 | 3.470 | 3,926 |
| 2025-02-18 | 3.280 | 3.460 | 3.280 | 3.400 | 3.400 | 4,326 |
| 2025-02-17 | 3.150 | 3.240 | 3.145 | 3.240 | 3.240 | 2,580 |
| 2025-02-14 | 3.200 | 3.260 | 2.950 | 3.000 | 3.000 | 4,930 |
| 2025-02-13 | 3.280 | 3.280 | 3.000 | 3.230 | 3.230 | 9,175 |
| 2025-02-12 | 3.220 | 3.355 | 3.190 | 3.280 | 3.280 | 2,610 |
| 2025-02-11 | 3.380 | 3.500 | 3.175 | 3.355 | 3.355 | 10,858 |
| 2025-02-10 | 3.035 | 3.490 | 2.865 | 3.220 | 3.220 | 19,750 |
| 2025-02-07 | 2.850 | 3.120 | 2.850 | 2.900 | 2.900 | 5,255 |
| 2025-02-06 | 2.800 | 2.935 | 2.600 | 2.900 | 2.900 | 2,779 |
| 2025-02-05 | 2.980 | 3.080 | 2.760 | 2.795 | 2.795 | 12,061 |
| 2025-02-04 | 2.680 | 2.980 | 2.545 | 2.975 | 2.975 | 13,470 |
| 2025-02-03 | 2.580 | 3.670 | 2.580 | 2.750 | 2.750 | 60,295 |
| 2025-01-31 | 2.410 | 2.460 | 2.400 | 2.460 | 2.460 | 3,552 |
| 2025-01-30 | 2.410 | 2.450 | 2.410 | 2.450 | 2.450 | 192 |
| 2025-01-29 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 223 |
| 2025-01-28 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 50 |
| 2025-01-27 | 2.420 | 2.475 | 2.380 | 2.470 | 2.470 | 479 |
| 2025-01-24 | 2.370 | 2.485 | 2.370 | 2.485 | 2.485 | 328 |
| 2025-01-23 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 43 |
| 2025-01-22 | 2.395 | 2.400 | 2.395 | 2.400 | 2.400 | 625 |
| 2025-01-21 | 2.390 | 2.460 | 2.370 | 2.395 | 2.395 | 128 |
| 2025-01-20 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 101 |
| 2025-01-17 | 2.385 | 2.385 | 2.370 | 2.370 | 2.370 | 700 |
| 2025-01-16 | 2.405 | 2.495 | 2.360 | 2.385 | 2.385 | 1,482 |
| 2025-01-15 | 2.405 | 2.410 | 2.405 | 2.405 | 2.405 | 75 |
| 2025-01-14 | 2.410 | 2.410 | 2.400 | 2.405 | 2.405 | 149 |
| 2025-01-13 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 1,406 |
| 2025-01-10 | 2.370 | 2.500 | 2.365 | 2.490 | 2.490 | 1,478 |
| 2025-01-09 | 2.460 | 2.525 | 2.345 | 2.360 | 2.360 | 2,732 |
| 2025-01-08 | 2.440 | 2.490 | 2.400 | 2.460 | 2.460 | 915 |
| 2025-01-07 | 2.575 | 2.575 | 2.415 | 2.535 | 2.535 | 1,652 |
| 2025-01-06 | 2.520 | 2.575 | 2.420 | 2.575 | 2.575 | 3,512 |
| 2025-01-03 | 2.530 | 2.620 | 2.530 | 2.550 | 2.550 | 3,520 |
| 2025-01-02 | 2.530 | 2.600 | 2.530 | 2.550 | 2.550 | 3,091 |
| 2024-12-31 | 2.650 | 2.650 | 2.530 | 2.650 | 2.650 | 531 |
| 2024-12-30 | 2.690 | 2.690 | 2.540 | 2.690 | 2.690 | 1,017 |
| 2024-12-27 | 2.760 | 2.760 | 2.550 | 2.690 | 2.690 | 4,503 |
| 2024-12-24 | 2.690 | 2.790 | 2.630 | 2.645 | 2.645 | 3,362 |
| 2024-12-23 | 2.670 | 2.865 | 2.670 | 2.820 | 2.820 | 2,909 |
| 2024-12-20 | 2.950 | 2.950 | 2.670 | 2.670 | 2.670 | 4,903 |
| 2024-12-19 | 2.950 | 2.950 | 2.690 | 2.950 | 2.950 | 2,877 |
| 2024-12-18 | 2.700 | 3.020 | 2.630 | 3.020 | 3.020 | 5,438 |
| 2024-12-17 | 2.600 | 2.815 | 2.600 | 2.815 | 2.815 | 1,504 |
| 2024-12-16 | 2.600 | 2.700 | 2.600 | 2.605 | 2.605 | 2,953 |
| 2024-12-13 | 2.600 | 2.760 | 2.520 | 2.700 | 2.700 | 6,066 |
| 2024-12-12 | 2.600 | 2.700 | 2.555 | 2.555 | 2.555 | 803 |
| 2024-12-11 | 2.690 | 2.745 | 2.600 | 2.745 | 2.745 | 2,403 |
| 2024-12-10 | 2.680 | 2.760 | 2.640 | 2.755 | 2.755 | 873 |
| 2024-12-09 | 2.755 | 2.795 | 2.740 | 2.755 | 2.755 | 583 |
| 2024-12-06 | 2.940 | 2.940 | 2.665 | 2.800 | 2.800 | 1,082 |
| 2024-12-05 | 2.685 | 2.755 | 2.665 | 2.700 | 2.700 | 1,896 |
| 2024-12-04 | 2.900 | 2.900 | 2.610 | 2.670 | 2.670 | 2,686 |
| 2024-12-03 | 3.275 | 3.430 | 2.770 | 2.785 | 2.785 | 19,195 |
| 2024-12-02 | 2.560 | 2.640 | 2.560 | 2.640 | 2.640 | 1,717 |
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.