Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 26.00
+0.10 (0.39%)
Nov 24, 2025, 5:35 PM CET
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 29.45 | 31.00 | 29.00 | 31.00 | 31.00 | 5.44% | 3,433 |
| Oct 6, 2025 | 29.20 | 29.40 | 28.85 | 29.40 | 29.40 | 0.34% | 13,903 |
| Oct 3, 2025 | 29.10 | 29.30 | 29.05 | 29.30 | 29.30 | 1.03% | 1,176 |
| Oct 2, 2025 | 29.15 | 29.20 | 28.80 | 29.00 | 29.00 | -0.51% | 1,193 |
| Oct 1, 2025 | 29.05 | 29.15 | 29.00 | 29.15 | 29.15 | 0.34% | 170 |
| Sep 30, 2025 | 28.80 | 29.20 | 28.70 | 29.05 | 29.05 | 0.52% | 3,441 |
| Sep 29, 2025 | 28.65 | 28.90 | 28.65 | 28.90 | 28.90 | 0.35% | 935 |
| Sep 26, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | -0.17% | 678 |
| Sep 25, 2025 | 28.95 | 28.95 | 28.65 | 28.85 | 28.85 | -0.35% | 755 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.60 | 28.95 | 28.95 | -0.17% | 1,834 |
| Sep 23, 2025 | 29.00 | 29.00 | 28.95 | 29.00 | 29.00 | - | 337 |
| Sep 22, 2025 | 29.40 | 29.45 | 29.00 | 29.00 | 29.00 | -1.36% | 1,350 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.40 | 29.40 | 29.40 | -1.51% | 960 |
| Sep 18, 2025 | 29.85 | 29.85 | 29.80 | 29.85 | 29.85 | 0.17% | 178 |
| Sep 17, 2025 | 29.65 | 30.00 | 29.65 | 29.80 | 29.80 | 0.51% | 1,519 |
| Sep 16, 2025 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 0.17% | 307 |
| Sep 15, 2025 | 29.55 | 29.60 | 29.40 | 29.60 | 29.60 | 0.17% | 872 |