Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 26.10
+0.10 (0.38%)
Dec 16, 2025, 1:28 PM CET
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 26.05 | 26.20 | 26.00 | 26.10 | - | 0.38% | 246 |
| Dec 15, 2025 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | -2.80% | 1,712 |
| Dec 12, 2025 | 26.60 | 26.75 | 26.30 | 26.75 | 26.75 | 0.56% | 12,970 |
| Dec 11, 2025 | 26.70 | 26.70 | 26.30 | 26.60 | 26.60 | -0.37% | 996 |
| Dec 10, 2025 | 27.00 | 27.10 | 26.30 | 26.70 | 26.70 | -1.11% | 1,019 |
| Dec 9, 2025 | 28.00 | 28.20 | 27.00 | 27.00 | 27.00 | -3.57% | 1,187 |
| Dec 8, 2025 | 28.00 | 28.00 | 27.55 | 28.00 | 28.00 | 1.27% | 1,513 |
| Dec 5, 2025 | 28.50 | 28.50 | 27.60 | 27.65 | 27.65 | -2.98% | 978 |
| Dec 4, 2025 | 27.45 | 28.50 | 27.45 | 28.50 | 28.50 | 3.83% | 4,424 |
| Dec 3, 2025 | 26.35 | 27.70 | 26.35 | 27.45 | 27.45 | 4.37% | 3,530 |
| Dec 2, 2025 | 25.55 | 26.30 | 25.45 | 26.30 | 26.30 | 2.94% | 1,187 |
| Dec 1, 2025 | 25.45 | 25.65 | 24.50 | 25.55 | 25.55 | -1.35% | 2,652 |
| Nov 28, 2025 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.58% | 408 |
| Nov 27, 2025 | 26.15 | 26.20 | 26.00 | 26.05 | 26.05 | -0.19% | 248 |
| Nov 26, 2025 | 26.20 | 26.30 | 26.10 | 26.10 | 26.10 | -0.38% | 1,039 |
| Nov 25, 2025 | 26.00 | 26.20 | 25.95 | 26.20 | 26.20 | 0.77% | 117,188 |
| Nov 24, 2025 | 25.95 | 26.10 | 25.85 | 26.00 | 26.00 | 0.39% | 1,213 |
| Nov 21, 2025 | 26.05 | 26.05 | 25.80 | 25.90 | 25.90 | -0.19% | 194 |
| Nov 20, 2025 | 26.50 | 26.50 | 25.90 | 25.95 | 25.95 | -2.08% | 3,246 |
| Nov 19, 2025 | 25.65 | 26.50 | 25.50 | 26.50 | 26.50 | 3.72% | 7,651 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.15 | 25.55 | 25.55 | -0.97% | 2,188 |
| Nov 17, 2025 | 24.60 | 26.00 | 24.55 | 25.80 | 25.80 | 4.88% | 1,773 |
| Nov 14, 2025 | 24.85 | 24.95 | 24.40 | 24.60 | 24.60 | 0.41% | 8,267 |
| Nov 13, 2025 | 25.45 | 26.45 | 24.50 | 24.50 | 24.50 | -3.73% | 12,804 |
| Nov 12, 2025 | 25.75 | 25.95 | 25.10 | 25.45 | 25.45 | -1.17% | 2,390 |
| Nov 11, 2025 | 25.80 | 25.90 | 25.75 | 25.75 | 25.75 | - | 240 |
| Nov 10, 2025 | 25.95 | 26.05 | 25.75 | 25.75 | 25.75 | -0.77% | 700 |
| Nov 7, 2025 | 25.35 | 25.95 | 25.35 | 25.95 | 25.95 | 2.37% | 1,401 |
| Nov 6, 2025 | 25.70 | 25.95 | 25.35 | 25.35 | 25.35 | -0.98% | 1,432 |
| Nov 5, 2025 | 24.30 | 25.60 | 24.30 | 25.60 | 25.60 | 4.07% | 1,733 |
| Nov 4, 2025 | 25.15 | 25.15 | 24.30 | 24.60 | 24.60 | -2.19% | 4,005 |
| Nov 3, 2025 | 25.00 | 25.30 | 25.00 | 25.15 | 25.15 | 0.60% | 1,132 |
| Oct 31, 2025 | 24.30 | 25.60 | 24.30 | 25.00 | 25.00 | 1.63% | 6,728 |
| Oct 30, 2025 | 25.55 | 26.90 | 24.30 | 24.60 | 24.60 | -5.02% | 8,675 |
| Oct 29, 2025 | 27.25 | 27.40 | 25.25 | 25.90 | 25.90 | -4.60% | 5,244 |
| Oct 28, 2025 | 27.15 | 28.65 | 26.40 | 27.15 | 27.15 | - | 10,973 |
| Oct 27, 2025 | 27.35 | 27.95 | 27.00 | 27.15 | 27.15 | -1.27% | 9,776 |
| Oct 24, 2025 | 29.45 | 29.45 | 27.00 | 27.50 | 27.50 | -7.72% | 27,111 |
| Oct 23, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 1,188 |
| Oct 22, 2025 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | -0.50% | 594 |
| Oct 21, 2025 | 29.30 | 29.80 | 29.00 | 29.75 | 29.75 | 1.36% | 2,459 |
| Oct 20, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | -0.17% | 112 |
| Oct 17, 2025 | 29.35 | 29.40 | 29.35 | 29.40 | 29.40 | 0.17% | 178 |
| Oct 16, 2025 | 29.85 | 29.85 | 29.15 | 29.35 | 29.35 | -1.51% | 2,237 |
| Oct 15, 2025 | 30.35 | 30.35 | 29.80 | 29.80 | 29.80 | -1.49% | 764 |
| Oct 14, 2025 | 29.85 | 30.70 | 29.80 | 30.25 | 30.25 | 1.51% | 1,346 |
| Oct 13, 2025 | 31.00 | 31.00 | 29.45 | 29.80 | 29.80 | -3.72% | 1,060 |
| Oct 10, 2025 | 31.35 | 31.80 | 30.95 | 30.95 | 30.95 | -0.32% | 8,125 |
| Oct 9, 2025 | 31.00 | 31.25 | 30.95 | 31.05 | 31.05 | 0.32% | 1,601 |
| Oct 8, 2025 | 31.00 | 31.05 | 30.80 | 30.95 | 30.95 | -0.16% | 2,659 |