Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 21.30
-0.20 (-0.93%)
Apr 2, 2026, 5:35 PM CET
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.35 | 21.45 | 20.75 | 21.30 | 21.30 | -0.93% | 1,237 |
| Apr 1, 2026 | 21.10 | 21.50 | 20.70 | 21.50 | 21.50 | 1.90% | 5,274 |
| Mar 31, 2026 | 20.65 | 21.25 | 20.50 | 21.10 | 21.10 | 1.93% | 6,620 |
| Mar 30, 2026 | 21.20 | 21.40 | 20.70 | 20.70 | 20.70 | -2.36% | 2,752 |
| Mar 27, 2026 | 21.55 | 21.65 | 21.20 | 21.20 | 21.20 | -2.08% | 4,549 |
| Mar 26, 2026 | 21.80 | 21.85 | 21.55 | 21.65 | 21.65 | -0.69% | 1,086 |
| Mar 25, 2026 | 21.15 | 21.90 | 21.10 | 21.80 | 21.80 | 3.07% | 3,438 |
| Mar 24, 2026 | 20.95 | 21.25 | 20.85 | 21.15 | 21.15 | 0.95% | 1,562 |
| Mar 23, 2026 | 21.10 | 21.70 | 20.70 | 20.95 | 20.95 | -1.41% | 4,842 |
| Mar 20, 2026 | 21.70 | 21.70 | 21.15 | 21.25 | 21.25 | -1.16% | 1,144 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 2,175 |
| Mar 18, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -1.12% | 1,492 |
| Mar 17, 2026 | 22.60 | 22.65 | 22.10 | 22.25 | 22.25 | -1.55% | 2,685 |
| Mar 16, 2026 | 22.75 | 22.75 | 22.55 | 22.60 | 22.60 | -0.44% | 3,601 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -0.44% | 6,289 |
| Mar 12, 2026 | 22.40 | 23.00 | 22.00 | 22.80 | 22.80 | 2.47% | 1,917 |
| Mar 11, 2026 | 22.65 | 22.65 | 21.50 | 22.25 | 22.25 | -1.77% | 7,571 |
| Mar 10, 2026 | 22.60 | 23.00 | 22.60 | 22.65 | 22.65 | 0.22% | 2,053 |
| Mar 9, 2026 | 23.00 | 23.30 | 22.60 | 22.60 | 22.60 | -0.88% | 2,895 |
| Mar 6, 2026 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | -2.98% | 5,553 |
| Mar 5, 2026 | 23.10 | 23.85 | 23.10 | 23.50 | 23.50 | 2.17% | 3,406 |
| Mar 4, 2026 | 24.05 | 24.35 | 23.00 | 23.00 | 23.00 | -4.37% | 3,427 |
| Mar 3, 2026 | 24.80 | 24.90 | 24.05 | 24.05 | 24.05 | -3.41% | 12,572 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.20% | 5,866 |
| Feb 27, 2026 | 24.85 | 24.95 | 24.70 | 24.95 | 24.95 | 0.60% | 2,655 |
| Feb 26, 2026 | 24.45 | 24.90 | 24.45 | 24.80 | 24.80 | 1.64% | 4,041 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | - | 483 |
| Feb 24, 2026 | 24.90 | 24.90 | 24.20 | 24.40 | 24.40 | -1.61% | 5,586 |
| Feb 23, 2026 | 24.70 | 25.05 | 24.60 | 24.80 | 24.80 | 0.40% | 4,388 |
| Feb 20, 2026 | 24.70 | 24.70 | 24.55 | 24.70 | 24.70 | 0.20% | 3,541 |
| Feb 19, 2026 | 24.50 | 24.65 | 24.45 | 24.65 | 24.65 | 0.82% | 10,015 |
| Feb 18, 2026 | 24.45 | 24.50 | 24.45 | 24.45 | 24.45 | - | 1,271 |
| Feb 17, 2026 | 24.30 | 24.55 | 24.30 | 24.45 | 24.45 | -0.20% | 3,675 |
| Feb 16, 2026 | 23.15 | 24.50 | 23.15 | 24.50 | 24.50 | 6.06% | 4,501 |
| Feb 13, 2026 | 23.60 | 23.60 | 22.80 | 23.10 | 23.10 | -2.12% | 10,043 |
| Feb 12, 2026 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 2,896 |
| Feb 11, 2026 | 24.00 | 24.10 | 23.60 | 23.80 | 23.80 | -1.04% | 16,372 |
| Feb 10, 2026 | 23.95 | 24.10 | 23.90 | 24.05 | 24.05 | 0.84% | 41,968 |
| Feb 9, 2026 | 23.95 | 23.95 | 23.80 | 23.85 | 23.85 | -0.42% | 1,387 |
| Feb 6, 2026 | 23.70 | 24.15 | 23.70 | 23.95 | 23.95 | 1.05% | 72,231 |
| Feb 5, 2026 | 24.60 | 24.65 | 23.10 | 23.70 | 23.70 | -3.66% | 12,268 |
| Feb 4, 2026 | 24.80 | 24.80 | 24.30 | 24.60 | 24.60 | -0.40% | 5,674 |
| Feb 3, 2026 | 25.00 | 25.05 | 24.30 | 24.70 | 24.70 | -0.40% | 8,022 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.55 | 24.80 | 24.80 | 0.61% | 1,026 |
| Jan 30, 2026 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | -0.20% | 27,122 |
| Jan 29, 2026 | 24.70 | 24.80 | 24.60 | 24.70 | 24.70 | 0.20% | 21,307 |
| Jan 28, 2026 | 24.95 | 25.00 | 24.50 | 24.65 | 24.65 | -1.20% | 1,541 |
| Jan 27, 2026 | 25.05 | 25.15 | 24.95 | 24.95 | 24.95 | -0.40% | 1,184 |
| Jan 26, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 0.20% | 1,733 |
| Jan 23, 2026 | 25.20 | 25.50 | 25.00 | 25.00 | 25.00 | -0.60% | 2,543 |