Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 29.55
-0.45 (-1.50%)
Sep 12, 2025, 5:35 PM CET
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.10 | 30.10 | 29.55 | 29.55 | 29.55 | -1.50% | 19,627 |
| Sep 11, 2025 | 30.10 | 30.15 | 29.85 | 30.00 | 30.00 | -0.33% | 539 |
| Sep 10, 2025 | 29.95 | 30.10 | 29.90 | 30.10 | 30.10 | 0.50% | 6,072 |
| Sep 9, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 0.67% | 375 |
| Sep 8, 2025 | 29.75 | 30.00 | 29.30 | 29.75 | 29.75 | -0.50% | 1,416 |
| Sep 5, 2025 | 29.90 | 29.95 | 29.85 | 29.90 | 29.90 | - | 146 |
| Sep 4, 2025 | 29.85 | 29.90 | 29.75 | 29.90 | 29.90 | 0.84% | 270 |
| Sep 3, 2025 | 29.85 | 29.85 | 29.35 | 29.65 | 29.65 | -0.50% | 1,667 |
| Sep 2, 2025 | 29.90 | 29.95 | 29.70 | 29.80 | 29.80 | -0.33% | 811 |
| Sep 1, 2025 | 30.00 | 30.10 | 29.75 | 29.90 | 29.90 | -0.33% | 2,100 |
| Aug 29, 2025 | 30.20 | 30.25 | 29.85 | 30.00 | 30.00 | -0.66% | 1,386 |
| Aug 28, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 0.33% | 628 |
| Aug 27, 2025 | 30.25 | 30.30 | 29.85 | 30.10 | 30.10 | -0.50% | 1,621 |
| Aug 26, 2025 | 30.30 | 30.30 | 30.00 | 30.25 | 30.25 | -0.82% | 1,502 |
| Aug 25, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -1.29% | 1,414 |
| Aug 22, 2025 | 30.85 | 30.90 | 30.40 | 30.90 | 30.90 | 1.31% | 1,912 |
| Aug 21, 2025 | 30.35 | 30.50 | 30.30 | 30.50 | 30.50 | 0.49% | 1,364 |
| Aug 20, 2025 | 30.30 | 30.40 | 30.25 | 30.35 | 30.35 | 0.17% | 474 |
| Aug 19, 2025 | 30.35 | 30.40 | 30.30 | 30.30 | 30.30 | - | 392 |
| Aug 18, 2025 | 30.45 | 30.45 | 30.30 | 30.30 | 30.30 | - | 617 |
| Aug 15, 2025 | 30.55 | 30.80 | 30.25 | 30.30 | 30.30 | -0.82% | 1,438 |
| Aug 14, 2025 | 30.20 | 30.55 | 30.20 | 30.55 | 30.55 | 1.16% | 2,436 |
| Aug 13, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 1,800 |
| Aug 12, 2025 | 29.45 | 30.15 | 29.40 | 30.00 | 30.00 | 2.04% | 999 |
| Aug 11, 2025 | 30.05 | 30.10 | 29.00 | 29.40 | 29.40 | -2.00% | 2,156 |
| Aug 8, 2025 | 30.05 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 1,458 |
| Aug 7, 2025 | 30.15 | 30.15 | 30.00 | 30.10 | 30.10 | -0.17% | 1,478 |
| Aug 6, 2025 | 30.00 | 30.15 | 29.98 | 30.15 | 30.15 | 0.50% | 5,862 |
| Aug 5, 2025 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 0.50% | 1,815 |
| Aug 4, 2025 | 29.60 | 30.00 | 29.60 | 29.85 | 29.85 | 0.84% | 1,702 |
| Aug 1, 2025 | 29.75 | 29.75 | 29.50 | 29.60 | 29.60 | -0.50% | 2,024 |
| Jul 31, 2025 | 29.65 | 29.75 | 29.60 | 29.75 | 29.75 | 0.51% | 701 |
| Jul 30, 2025 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.34% | 1,313 |
| Jul 29, 2025 | 29.70 | 29.90 | 29.60 | 29.70 | 29.70 | 0.34% | 1,699 |
| Jul 28, 2025 | 29.95 | 29.95 | 29.60 | 29.60 | 29.60 | -0.67% | 20,498 |
| Jul 25, 2025 | 29.85 | 29.85 | 29.45 | 29.80 | 29.80 | - | 5,007 |
| Jul 24, 2025 | 29.65 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 699 |
| Jul 23, 2025 | 29.55 | 29.60 | 29.50 | 29.60 | 29.60 | 0.34% | 1,101 |
| Jul 22, 2025 | 29.40 | 29.50 | 29.15 | 29.50 | 29.50 | 0.51% | 1,023 |
| Jul 21, 2025 | 29.30 | 29.40 | 29.20 | 29.35 | 29.35 | 0.51% | 1,204 |
| Jul 18, 2025 | 28.90 | 29.45 | 28.85 | 29.20 | 29.20 | 2.10% | 1,768 |
| Jul 17, 2025 | 28.60 | 28.70 | 28.60 | 28.60 | 28.60 | 0.35% | 549 |
| Jul 16, 2025 | 28.70 | 28.80 | 28.50 | 28.50 | 28.50 | -0.70% | 967 |
| Jul 15, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 0.88% | 908 |
| Jul 14, 2025 | 28.50 | 28.60 | 28.40 | 28.45 | 28.45 | 0.18% | 700 |
| Jul 11, 2025 | 28.50 | 28.50 | 28.35 | 28.40 | 28.40 | - | 14,271 |
| Jul 10, 2025 | 28.35 | 28.50 | 28.35 | 28.40 | 28.40 | 0.18% | 714 |
| Jul 9, 2025 | 28.30 | 28.40 | 28.30 | 28.35 | 28.35 | 0.18% | 16,896 |
| Jul 8, 2025 | 28.40 | 28.45 | 28.30 | 28.30 | 28.30 | -0.35% | 1,029 |
| Jul 7, 2025 | 28.35 | 28.40 | 28.20 | 28.40 | 28.40 | 0.35% | 1,012 |