Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 22.30
+0.10 (0.45%)
Aug 3, 2026, 12:39 PM CET
Groupe Guillin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 22.30 | 22.40 | 22.30 | 22.30 | - | 0.45% | 787 |
| Jul 31, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | -0.45% | 1,257 |
| Jul 30, 2026 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | 2.76% | 1,244 |
| Jul 29, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | 0.93% | 394 |
| Jul 28, 2026 | 21.50 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 5,794 |
| Jul 27, 2026 | 21.80 | 22.00 | 21.30 | 21.30 | 21.30 | -2.29% | 3,746 |
| Jul 24, 2026 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | -1.80% | 1,264 |
| Jul 23, 2026 | 21.80 | 22.20 | 21.70 | 22.20 | 22.20 | 1.83% | 180 |
| Jul 22, 2026 | 21.80 | 22.50 | 21.80 | 21.80 | 21.80 | 0.46% | 1,180 |
| Jul 21, 2026 | 22.00 | 22.10 | 21.70 | 21.70 | 21.70 | -1.36% | 4,161 |
| Jul 20, 2026 | 22.20 | 22.25 | 22.00 | 22.00 | 22.00 | - | 5,096 |
| Jul 17, 2026 | 21.30 | 22.40 | 21.30 | 22.00 | 22.00 | 3.29% | 417 |
| Jul 16, 2026 | 21.50 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 4,798 |
| Jul 15, 2026 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -1.38% | 2,913 |
| Jul 14, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 662 |
| Jul 13, 2026 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | 565 |
| Jul 10, 2026 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | -1.35% | 1,069 |
| Jul 9, 2026 | 23.10 | 23.40 | 22.30 | 22.30 | 22.30 | -1.76% | 7,449 |
| Jul 8, 2026 | 22.90 | 23.10 | 22.70 | 22.70 | 22.70 | -0.87% | 352 |
| Jul 7, 2026 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | -0.43% | 362 |
| Jul 6, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -3.77% | 412 |
| Jul 3, 2026 | 22.90 | 23.90 | 22.70 | 23.90 | 23.90 | 7.66% | 3,591 |
| Jul 2, 2026 | 22.60 | 23.20 | 22.20 | 22.20 | 22.20 | -1.77% | 1,591 |
| Jul 1, 2026 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | - | 1,631 |
| Jun 30, 2026 | 22.80 | 22.90 | 22.30 | 22.60 | 22.60 | -1.74% | 3,108 |
| Jun 29, 2026 | 22.00 | 23.20 | 21.90 | 23.00 | 23.00 | 8.49% | 5,566 |
| Jun 26, 2026 | 22.00 | 22.10 | 21.20 | 21.20 | 21.20 | -3.64% | 13,861 |
| Jun 25, 2026 | 21.80 | 22.40 | 21.80 | 22.00 | 22.00 | 1.85% | 2,248 |
| Jun 24, 2026 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | 0.93% | 533 |
| Jun 23, 2026 | 22.70 | 22.70 | 21.00 | 21.40 | 21.40 | -4.04% | 8,212 |
| Jun 22, 2026 | 23.60 | 24.20 | 23.20 | 23.20 | 22.30 | -1.69% | 3,468 |
| Jun 19, 2026 | 23.80 | 23.90 | 23.60 | 23.60 | 22.68 | -0.84% | 2,667 |
| Jun 18, 2026 | 23.90 | 23.90 | 23.60 | 23.80 | 22.88 | -0.42% | 3,261 |
| Jun 17, 2026 | 23.20 | 24.00 | 23.10 | 23.90 | 22.97 | 2.58% | 1,093 |
| Jun 16, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 22.40 | 1.30% | 4,512 |
| Jun 15, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.11 | 2.22% | 3,295 |
| Jun 12, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 21.63 | 2.27% | 2,512 |
| Jun 11, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 21.15 | -1.35% | 15,149 |
| Jun 10, 2026 | 22.30 | 22.30 | 22.00 | 22.30 | 21.43 | 0.45% | 1,034 |
| Jun 9, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 21.34 | 0.91% | 178 |
| Jun 8, 2026 | 22.80 | 22.80 | 21.40 | 22.00 | 21.15 | -4.35% | 3,045 |
| Jun 5, 2026 | 22.20 | 23.00 | 22.10 | 23.00 | 22.11 | 3.60% | 1,508 |
| Jun 4, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 21.34 | 0.91% | 581 |
| Jun 3, 2026 | 22.70 | 23.00 | 22.00 | 22.00 | 21.15 | -3.08% | 6,348 |
| Jun 2, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 21.82 | -0.44% | 1,085 |
| Jun 1, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 21.92 | 1.33% | 1,906 |
| May 29, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 21.63 | 3.69% | 2,984 |
| May 28, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 20.86 | -1.81% | 9,292 |
| May 27, 2026 | 22.40 | 22.50 | 22.00 | 22.10 | 21.24 | -1.34% | 11,492 |
| May 26, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 21.53 | -1.75% | 2,982 |