Grand City Properties S.A. - GYC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.76	10.92	10.92	10.98	10.76	68,919
September 25, 2025	10.96	10.8	10.8	11	10.8	87,694
September 24, 2025	10.96	10.98	10.98	11	10.86	77,301
September 23, 2025	10.86	10.96	10.96	11.08	10.86	127,580
September 22, 2025	10.9	10.84	10.84	10.94	10.8	86,718
September 19, 2025	10.98	10.9	10.9	10.98	10.84	290,572
September 18, 2025	10.88	10.98	10.98	11.06	10.88	103,133
September 17, 2025	10.88	11	11	11.04	10.84	76,744
September 16, 2025	10.96	10.82	10.82	11.08	10.8	114,678
September 15, 2025	11	10.98	10.98	11.12	10.96	119,659
September 12, 2025	10.96	10.94	10.94	11.08	10.94	54,869
September 11, 2025	10.94	10.96	10.96	11	10.84	86,130
September 10, 2025	11.06	10.92	10.92	11.12	10.9	113,107
September 09, 2025	11.2	11.06	11.06	11.24	11.02	89,091
September 08, 2025	11.4	11.2	11.2	11.42	11.16	75,209
September 05, 2025	10.74	11	11	11	10.7	192,314
September 04, 2025	10.84	10.7	10.7	10.92	10.7	122,995
September 03, 2025	10.68	10.8	10.8	10.86	10.6	229,689
September 02, 2025	11	10.68	10.68	11.04	10.68	171,694
September 01, 2025	11	11.08	11.08	11.14	10.96	98,957
August 29, 2025	11.06	11.02	11.02	11.14	11	67,385
August 28, 2025	11.32	11.06	11.06	11.34	11.02	93,487
August 27, 2025	11.3	11.24	11.24	11.38	11.2	74,038
August 26, 2025	11.34	11.28	11.28	11.38	11.16	104,882
August 25, 2025	11.24	11.32	11.32	11.38	11.12	78,669
August 22, 2025	11.06	11.24	11.24	11.24	11	92,109
August 21, 2025	11.16	11	11	11.16	10.92	104,949
August 20, 2025	11.16	11.08	11.08	11.16	11	115,157
August 19, 2025	11.14	11.12	11.12	11.26	11.08	76,551
August 18, 2025	11.1	11.12	11.12	11.34	11.04	100,139
August 15, 2025	11.34	11.1	11.1	11.34	11.08	63,348
August 14, 2025	10.82	11.24	11.24	11.44	10.68	158,554
August 13, 2025	11.12	11.06	11.06	11.18	10.92	162,461
August 12, 2025	11.28	11.04	11.04	11.42	11.04	63,468
August 11, 2025	11.36	11.32	11.32	11.42	11.28	59,852
August 08, 2025	11.28	11.3	11.3	11.44	11.26	53,847
August 07, 2025	11.28	11.28	11.28	11.38	11.22	82,492
August 06, 2025	11	11.2	11.2	11.3	11	111,379
August 05, 2025	10.98	10.94	10.94	11.02	10.86	74,697
August 04, 2025	10.96	10.96	10.96	11.08	10.9	122,062
August 01, 2025	10.94	10.94	10.94	11.04	10.72	173,004
July 31, 2025	11.1	11.08	11.08	11.18	10.96	203,084
July 30, 2025	11.18	11.12	11.12	11.34	11.08	69,847
July 29, 2025	11.38	11.22	11.22	11.42	11.1	73,197
July 28, 2025	11.3	11.4	11.4	11.48	11.3	87,819
July 25, 2025	11.18	11.3	11.3	11.3	11.14	126,218
July 24, 2025	11.2	11.18	11.18	11.26	11.1	126,952
July 23, 2025	11.24	11.24	11.24	11.42	11.22	131,942
July 22, 2025	11.2	11.28	11.28	11.36	11.16	103,551
July 21, 2025	11.1	11.2	11.2	11.28	11.1	66,281
July 18, 2025	11.06	11.08	11.08	11.08	10.94	51,357
July 17, 2025	11.12	11.04	11.04	11.12	10.92	140,391
July 16, 2025	11.02	11.02	11.02	11.1	10.96	61,735
July 15, 2025	11.14	11.06	11.06	11.28	11.04	82,189
July 14, 2025	11	11.1	11.1	11.16	11	87,800
July 11, 2025	11.1	11.06	11.06	11.12	11	50,690
July 10, 2025	11.1	11.1	11.1	11.18	11.02	86,113
July 09, 2025	10.84	11.06	11.06	11.16	10.84	131,181
July 08, 2025	10.84	10.86	10.86	10.94	10.82	143,585
July 07, 2025	10.88	10.84	10.84	10.9	10.78	70,073

Grand City Properties S.A. (GYC.DE) XETRA