Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 22.50
+0.80 (3.69%)
May 29, 2026, 5:35 PM CET
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 3.69% | 2,984 |
| May 28, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -1.81% | 9,292 |
| May 27, 2026 | 22.40 | 22.50 | 22.00 | 22.10 | 22.10 | -1.34% | 11,492 |
| May 26, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 2,982 |
| May 25, 2026 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 991 |
| May 22, 2026 | 22.90 | 22.90 | 22.40 | 22.50 | 22.50 | -1.75% | 2,854 |
| May 21, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 7,287 |
| May 20, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 1,903 |
| May 19, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | - | 322 |
| May 18, 2026 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | - | 27,244 |
| May 15, 2026 | 23.10 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 1,007 |
| May 14, 2026 | 22.70 | 23.40 | 22.70 | 23.00 | 23.00 | 0.88% | 1,319 |
| May 13, 2026 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -1.30% | 1,831 |
| May 12, 2026 | 23.40 | 23.40 | 22.50 | 23.10 | 23.10 | -0.43% | 7,595 |
| May 11, 2026 | 22.80 | 24.00 | 22.50 | 23.20 | 23.20 | 2.20% | 12,223 |
| May 8, 2026 | 22.90 | 23.10 | 22.70 | 22.70 | 22.70 | -0.87% | 2,564 |
| May 7, 2026 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -0.87% | 781 |
| May 6, 2026 | 22.80 | 23.30 | 22.80 | 23.10 | 23.10 | 1.76% | 4,844 |
| May 5, 2026 | 22.70 | 23.20 | 22.70 | 22.70 | 22.70 | -0.44% | 831 |
| May 4, 2026 | 22.70 | 23.10 | 22.70 | 22.80 | 22.80 | 1.79% | 2,203 |
| Apr 30, 2026 | 22.70 | 23.20 | 22.30 | 22.40 | 22.40 | -1.75% | 5,884 |
| Apr 29, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.80 | -0.87% | 823 |
| Apr 28, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 1.77% | 3,836 |
| Apr 27, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -2.59% | 5,813 |
| Apr 24, 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 2,100 |
| Apr 23, 2026 | 23.30 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 2,556 |
| Apr 22, 2026 | 22.50 | 23.70 | 22.50 | 23.20 | 23.20 | 4.04% | 6,282 |
| Apr 21, 2026 | 24.00 | 24.00 | 22.30 | 22.30 | 22.30 | -7.08% | 6,159 |
| Apr 20, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 4.35% | 7,800 |
| Apr 17, 2026 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | 6.98% | 12,599 |
| Apr 16, 2026 | 21.70 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 1,535 |
| Apr 15, 2026 | 21.80 | 21.90 | 21.50 | 21.90 | 21.90 | 1.86% | 10,809 |
| Apr 14, 2026 | 21.30 | 21.70 | 21.10 | 21.50 | 21.50 | 0.94% | 5,056 |
| Apr 13, 2026 | 21.30 | 21.30 | 20.90 | 21.30 | 21.30 | -0.47% | 1,982 |
| Apr 10, 2026 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 3.38% | 4,763 |
| Apr 9, 2026 | 21.20 | 21.40 | 20.70 | 20.70 | 20.70 | -0.48% | 5,648 |
| Apr 8, 2026 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | 1.46% | 7,142 |
| Apr 7, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -3.76% | 1,607 |
| Apr 2, 2026 | 21.35 | 21.45 | 20.75 | 21.30 | 21.30 | -0.93% | 1,237 |
| Apr 1, 2026 | 21.10 | 21.50 | 20.70 | 21.50 | 21.50 | 1.90% | 5,274 |
| Mar 31, 2026 | 20.65 | 21.25 | 20.50 | 21.10 | 21.10 | 1.93% | 6,620 |
| Mar 30, 2026 | 21.20 | 21.40 | 20.70 | 20.70 | 20.70 | -2.36% | 2,752 |
| Mar 27, 2026 | 21.55 | 21.65 | 21.20 | 21.20 | 21.20 | -2.08% | 4,549 |
| Mar 26, 2026 | 21.80 | 21.85 | 21.55 | 21.65 | 21.65 | -0.69% | 1,086 |
| Mar 25, 2026 | 21.15 | 21.90 | 21.10 | 21.80 | 21.80 | 3.07% | 3,438 |
| Mar 24, 2026 | 20.95 | 21.25 | 20.85 | 21.15 | 21.15 | 0.95% | 1,562 |
| Mar 23, 2026 | 21.10 | 21.70 | 20.70 | 20.95 | 20.95 | -1.41% | 4,842 |
| Mar 20, 2026 | 21.70 | 21.70 | 21.15 | 21.25 | 21.25 | -1.16% | 1,144 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 2,175 |
| Mar 18, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -1.12% | 1,492 |