GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.140 | 1.235 | 1.140 | 1.235 | 1.235 | 1,266 |
| 2026-10-16 | 1.120 | 1.210 | 1.120 | 1.210 | 1.210 | 1,643 |
| 2026-10-15 | 1.120 | 1.190 | 1.120 | 1.120 | 1.120 | 490 |
| 2026-10-14 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 661 |
| 2026-10-13 | 1.195 | 1.195 | 1.110 | 1.110 | 1.110 | 1,058 |
| 2026-10-12 | 1.130 | 1.195 | 1.110 | 1.125 | 1.125 | 578 |
| 2026-10-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 721 |
| 2026-10-08 | 1.130 | 1.210 | 1.130 | 1.140 | 1.140 | 748 |
| 2026-10-07 | 1.200 | 1.220 | 1.110 | 1.210 | 1.210 | 2,240 |
| 2026-10-06 | 1.125 | 1.200 | 1.125 | 1.200 | 1.200 | 1,733 |
| 2026-10-05 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 1,102 |
| 2026-10-02 | 1.120 | 1.200 | 1.100 | 1.120 | 1.120 | 2,903 |
| 2026-10-01 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 1,449 |
| 2026-09-30 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 255 |
| 2026-09-29 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 250 |
| 2026-09-28 | 1.150 | 1.230 | 1.060 | 1.230 | 1.230 | 836 |
| 2026-09-25 | 1.155 | 1.250 | 1.150 | 1.240 | 1.240 | 824 |
| 2026-09-24 | 1.280 | 1.300 | 1.155 | 1.250 | 1.250 | 10,049 |
| 2026-09-23 | 1.100 | 1.280 | 1.040 | 1.280 | 1.280 | 8,245 |
| 2026-09-22 | 0.970 | 1.065 | 0.910 | 1.065 | 1.065 | 5,189 |
| 2026-09-21 | 0.960 | 1.030 | 0.864 | 1.000 | 1.000 | 17,818 |
| 2026-09-18 | 1.140 | 1.140 | 0.960 | 1.040 | 1.040 | 21,145 |
| 2026-09-17 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 23,347 |
| 2026-09-16 | 1.425 | 1.425 | 1.300 | 1.300 | 1.300 | 11,541 |
| 2026-09-15 | 1.530 | 1.540 | 1.440 | 1.490 | 1.490 | 2,560 |
| 2026-09-14 | 1.600 | 1.600 | 1.450 | 1.565 | 1.565 | 5,671 |
| 2026-09-11 | 1.640 | 1.675 | 1.600 | 1.675 | 1.675 | 2,128 |
| 2026-09-10 | 1.670 | 1.675 | 1.640 | 1.675 | 1.675 | 608 |
| 2026-09-09 | 1.685 | 1.690 | 1.630 | 1.690 | 1.690 | 2,499 |
| 2026-09-08 | 1.700 | 1.770 | 1.685 | 1.770 | 1.770 | 1,678 |
| 2026-09-07 | 1.695 | 1.780 | 1.695 | 1.780 | 1.780 | 480 |
| 2026-09-04 | 1.780 | 1.780 | 1.705 | 1.775 | 1.775 | 257 |
| 2026-09-03 | 1.710 | 1.775 | 1.710 | 1.775 | 1.775 | 200 |
| 2026-09-02 | 1.720 | 1.780 | 1.700 | 1.780 | 1.780 | 1,286 |
| 2026-09-01 | 1.780 | 1.780 | 1.725 | 1.780 | 1.780 | 191 |
| 2026-08-31 | 1.730 | 1.780 | 1.710 | 1.780 | 1.780 | 155 |
| 2026-08-28 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 739 |
| 2026-08-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 38 |
| 2026-08-26 | 1.795 | 1.795 | 1.790 | 1.795 | 1.795 | 210 |
| 2026-08-25 | 1.720 | 1.785 | 1.720 | 1.785 | 1.785 | 305 |
| 2026-08-24 | 1.800 | 1.800 | 1.715 | 1.795 | 1.795 | 342 |
| 2026-08-21 | 1.730 | 1.795 | 1.730 | 1.730 | 1.730 | 467 |
| 2026-08-20 | 1.735 | 1.795 | 1.730 | 1.795 | 1.795 | 580 |
| 2026-08-19 | 1.740 | 1.835 | 1.740 | 1.835 | 1.835 | 354 |
| 2026-08-18 | 1.790 | 1.840 | 1.735 | 1.840 | 1.840 | 1,111 |
| 2026-08-17 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 424 |
| 2026-08-14 | 1.730 | 1.860 | 1.730 | 1.755 | 1.755 | 836 |
| 2026-08-13 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 1,181 |
| 2026-08-12 | 1.865 | 1.865 | 1.750 | 1.800 | 1.800 | 222 |
| 2026-08-11 | 1.855 | 1.860 | 1.760 | 1.855 | 1.855 | 367 |
| 2026-08-10 | 1.755 | 1.890 | 1.755 | 1.865 | 1.865 | 1,955 |
| 2026-08-07 | 1.900 | 1.900 | 1.895 | 1.900 | 1.900 | 1,574 |
| 2026-08-06 | 1.850 | 1.860 | 1.755 | 1.755 | 1.755 | 3,559 |
| 2026-08-05 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 707 |
| 2026-08-04 | 1.750 | 1.860 | 1.750 | 1.800 | 1.800 | 5,663 |
| 2026-08-03 | 1.620 | 1.740 | 1.620 | 1.740 | 1.740 | 606 |
| 2026-07-31 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 2,932 |
| 2026-07-30 | 1.695 | 1.700 | 1.650 | 1.650 | 1.650 | 530 |
| 2026-07-29 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 3,881 |
| 2026-07-28 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 4,898 |
Page 1 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.