Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 19.75
-0.20 (-1.00%)
Nov 11, 2026, 5:35 PM CET
Groupe Guillin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.85 | 20.20 | 19.75 | 19.75 | 19.75 | -1.00% | 2,746 |
| Nov 10, 2026 | 19.95 | 20.10 | 19.80 | 19.95 | 19.95 | 0.50% | 7,238 |
| Nov 9, 2026 | 19.70 | 20.00 | 19.70 | 19.85 | 19.85 | 0.25% | 4,774 |
| Nov 6, 2026 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | - | 22,373 |
| Nov 5, 2026 | 19.90 | 20.30 | 19.75 | 19.80 | 19.80 | - | 8,133 |
| Nov 4, 2026 | 19.65 | 19.95 | 19.65 | 19.80 | 19.80 | 1.02% | 13,935 |
| Nov 3, 2026 | 19.50 | 19.80 | 19.35 | 19.60 | 19.60 | 0.51% | 9,514 |
| Nov 2, 2026 | 19.50 | 19.90 | 19.45 | 19.50 | 19.50 | -0.26% | 3,849 |
| Oct 30, 2026 | 19.35 | 19.80 | 19.35 | 19.55 | 19.55 | 1.03% | 5,642 |
| Oct 29, 2026 | 19.90 | 19.90 | 19.35 | 19.35 | 19.35 | -1.78% | 1,856 |
| Oct 28, 2026 | 20.10 | 20.30 | 19.70 | 19.70 | 19.70 | -2.48% | 3,967 |
| Oct 27, 2026 | 19.50 | 20.30 | 19.50 | 20.20 | 20.20 | 3.59% | 6,038 |
| Oct 26, 2026 | 20.00 | 20.10 | 19.35 | 19.50 | 19.50 | -2.50% | 5,962 |
| Oct 23, 2026 | 19.80 | 21.70 | 19.60 | 20.00 | 20.00 | 0.50% | 9,978 |
| 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 |