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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.04	10.88	10.88	11.06	10.88	72,252
July 03, 2025	11.04	11.08	11.08	11.1	10.96	76,718
July 02, 2025	11.18	10.96	10.96	11.2	10.9	91,674
July 01, 2025	11.2	11.18	11.18	11.34	11.1	121,481
June 30, 2025	11.12	11.1	11.1	11.36	11.06	152,911
June 27, 2025	11.3	11.1	11.1	11.3	11.1	80,732
June 26, 2025	10.9	11.16	11.16	11.24	10.9	53,879
June 25, 2025	10.92	10.92	10.92	11.14	10.86	135,788
June 24, 2025	11.28	10.98	10.98	11.28	10.96	103,440
June 23, 2025	10.8	11.06	11.06	11.06	10.78	167,052
June 20, 2025	10.96	10.92	10.92	11	10.82	636,599
June 19, 2025	10.92	10.86	10.86	11	10.8	56,511
June 18, 2025	10.94	11.06	11.06	11.08	10.94	72,848
June 17, 2025	10.7	10.96	10.96	11.04	10.58	62,052
June 16, 2025	10.66	10.78	10.78	10.84	10.64	123,696
June 13, 2025	10.72	10.62	10.62	10.82	10.2	170,028
June 12, 2025	11.08	10.84	10.84	11.1	10.8	138,002
June 11, 2025	11.22	11.06	11.06	11.3	11.04	108,313
June 10, 2025	11.46	11.2	11.2	11.46	11.2	70,274
June 09, 2025	11.46	11.44	11.44	11.56	11.4	41,233
June 06, 2025	11.6	11.34	11.34	11.6	11.32	65,613
June 05, 2025	11.34	11.32	11.32	11.58	11.26	109,283
June 04, 2025	11.26	11.28	11.28	11.38	11.22	67,398
June 03, 2025	11.22	11.3	11.3	11.36	11.18	97,234
June 02, 2025	11.3	11.22	11.22	11.3	10.9	119,284
May 30, 2025	11.34	11.18	11.18	11.54	11.18	175,151
May 29, 2025	11.2	11.34	11.34	11.42	11.1	50,084
May 28, 2025	10.96	11.12	11.12	11.2	10.96	113,775
May 27, 2025	11.12	11.06	11.06	11.14	11	66,960

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