Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 19.90
+0.75 (3.92%)
Oct 22, 2026, 5:23 PM CEST
Groupe Guillin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 19.15 | 19.95 | 19.15 | 19.90 | 19.90 | 3.92% | 6,873 |
| Oct 21, 2026 | 19.65 | 19.65 | 19.15 | 19.15 | 19.15 | -2.54% | 4,013 |
| Oct 20, 2026 | 19.25 | 19.65 | 19.10 | 19.65 | 19.65 | 3.15% | 2,192 |
| Oct 19, 2026 | 19.10 | 19.40 | 18.90 | 19.05 | 19.05 | - | 4,294 |
| Oct 16, 2026 | 18.90 | 19.50 | 18.90 | 19.05 | 19.05 | 0.26% | 2,014 |
| Oct 15, 2026 | 19.20 | 19.20 | 18.85 | 19.00 | 19.00 | -1.55% | 8,417 |
| Oct 14, 2026 | 19.25 | 19.30 | 19.15 | 19.30 | 19.30 | - | 1,122 |
| Oct 13, 2026 | 19.30 | 19.35 | 19.05 | 19.30 | 19.30 | - | 2,594 |
| Oct 12, 2026 | 19.40 | 19.40 | 19.20 | 19.30 | 19.30 | -1.03% | 645 |
| Oct 9, 2026 | 19.15 | 19.50 | 19.10 | 19.50 | 19.50 | 1.83% | 1,389 |
| Oct 8, 2026 | 19.60 | 19.65 | 19.10 | 19.15 | 19.15 | -2.30% | 3,911 |
| Oct 7, 2026 | 20.20 | 20.60 | 19.60 | 19.60 | 19.60 | -2.97% | 9,564 |
| Oct 6, 2026 | 19.60 | 20.30 | 19.60 | 20.20 | 20.20 | 3.06% | 7,432 |
| Oct 5, 2026 | 20.30 | 20.30 | 19.20 | 19.60 | 19.60 | -2.97% | 4,022 |
| Oct 2, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -3.81% | 1,650 |
| Oct 1, 2026 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 6,011 |
| Sep 30, 2026 | 20.80 | 20.90 | 20.50 | 20.90 | 20.90 | 0.97% | 1,599 |
| Sep 29, 2026 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 27,050 |
| Sep 28, 2026 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | - | 949 |
| Sep 25, 2026 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 2.50% | 701 |
| Sep 24, 2026 | 20.50 | 20.50 | 19.40 | 20.00 | 20.00 | -2.44% | 49,528 |
| Sep 23, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 2,233 |
| Sep 22, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | -1.46% | 4,897 |
| Sep 21, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 2,872 |
| Sep 18, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.44% | 1,904 |
| Sep 17, 2026 | 20.70 | 20.90 | 20.50 | 20.80 | 20.80 | 0.48% | 18,541 |
| Sep 16, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | -1.43% | 1,566 |
| Sep 15, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 79 |
| Sep 14, 2026 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 1.93% | 1,933 |
| Sep 11, 2026 | 20.80 | 21.00 | 20.60 | 20.70 | 20.70 | -0.48% | 1,176 |
| Sep 10, 2026 | 20.40 | 20.90 | 20.40 | 20.80 | 20.80 | 1.96% | 2,632 |
| Sep 9, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -1.92% | 5,437 |
| Sep 8, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -0.95% | 2,231 |
| Sep 7, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 1,182 |
| Sep 4, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | 0.47% | 2,327 |
| Sep 3, 2026 | 21.30 | 21.40 | 21.00 | 21.30 | 21.30 | - | 6,159 |
| Sep 2, 2026 | 21.60 | 21.90 | 21.00 | 21.30 | 21.30 | - | 7,598 |
| Sep 1, 2026 | 21.90 | 21.90 | 20.80 | 21.30 | 21.30 | -3.62% | 15,044 |
| Aug 31, 2026 | 21.00 | 22.30 | 21.00 | 22.10 | 22.10 | 5.24% | 5,904 |
| Aug 28, 2026 | 21.00 | 21.20 | 20.70 | 21.00 | 21.00 | - | 5,502 |
| Aug 27, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 9,002 |
| Aug 26, 2026 | 21.30 | 21.30 | 20.50 | 20.90 | 20.90 | -1.88% | 23,801 |
| Aug 25, 2026 | 21.30 | 21.40 | 20.90 | 21.30 | 21.30 | - | 2,272 |
| Aug 24, 2026 | 20.80 | 21.40 | 20.60 | 21.30 | 21.30 | 2.40% | 7,381 |
| Aug 21, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 4,190 |
| Aug 20, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | - | 2,609 |
| Aug 19, 2026 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 2,480 |
| Aug 18, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -0.94% | 3,075 |
| Aug 17, 2026 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -0.93% | 1,516 |
| Aug 14, 2026 | 21.80 | 21.90 | 21.40 | 21.40 | 21.40 | -1.38% | 1,922 |