Groupe Guillin S.A. (EPA:ALGIL)
France · Delayed Price · Currency is EUR 20.20
-0.80 (-3.81%)
Oct 2, 2026, 5:35 PM CET
Groupe Guillin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | - | -3.81% | 1,639 |
| 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 |
| Aug 13, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.81% | 934 |
| Aug 12, 2026 | 22.40 | 22.40 | 21.90 | 22.10 | 22.10 | 0.45% | 1,492 |
| Aug 11, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.35% | 3,456 |
| Aug 10, 2026 | 21.50 | 22.30 | 21.50 | 22.30 | 22.30 | 3.24% | 2,979 |
| Aug 7, 2026 | 21.60 | 22.00 | 21.30 | 21.60 | 21.60 | 0.93% | 4,973 |
| Aug 6, 2026 | 22.30 | 22.30 | 21.40 | 21.40 | 21.40 | -2.28% | 2,696 |
| Aug 5, 2026 | 22.10 | 22.20 | 21.90 | 21.90 | 21.90 | - | 2,399 |
| Aug 4, 2026 | 21.90 | 22.20 | 21.90 | 21.90 | 21.90 | -2.23% | 1,832 |
| Aug 3, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.90% | 816 |
| 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 |