Guerbet SA (EPA:GBT)
France · Delayed Price · Currency is EUR 19.34
+0.14 (0.73%)
Sep 5, 2025, 5:35 PM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.26 | 19.34 | 19.08 | 19.34 | 19.34 | 0.73% | 7,295 |
| Sep 4, 2025 | 19.06 | 19.44 | 19.06 | 19.20 | 19.20 | -0.52% | 4,893 |
| Sep 3, 2025 | 19.32 | 19.56 | 19.08 | 19.30 | 19.30 | 0.21% | 5,984 |
| Sep 2, 2025 | 20.25 | 20.25 | 19.26 | 19.26 | 19.26 | -4.89% | 16,555 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -1.22% | 9,783 |
| Aug 29, 2025 | 20.80 | 20.95 | 20.50 | 20.50 | 20.50 | -1.44% | 5,309 |
| Aug 28, 2025 | 21.20 | 21.55 | 20.70 | 20.80 | 20.80 | -1.42% | 9,958 |
| Aug 27, 2025 | 21.30 | 21.55 | 21.00 | 21.10 | 21.10 | -1.40% | 11,184 |
| Aug 26, 2025 | 21.80 | 21.80 | 21.25 | 21.40 | 21.40 | -2.28% | 8,434 |
| Aug 25, 2025 | 22.55 | 22.55 | 21.90 | 21.90 | 21.90 | -2.67% | 6,765 |
| Aug 22, 2025 | 21.95 | 22.50 | 21.90 | 22.50 | 22.50 | 2.04% | 5,634 |
| Aug 21, 2025 | 22.20 | 22.30 | 21.85 | 22.05 | 22.05 | -0.68% | 4,568 |
| Aug 20, 2025 | 22.50 | 22.50 | 21.90 | 22.20 | 22.20 | -0.89% | 7,175 |
| Aug 19, 2025 | 22.90 | 23.10 | 22.25 | 22.40 | 22.40 | -2.18% | 14,809 |
| Aug 18, 2025 | 21.90 | 22.90 | 21.85 | 22.90 | 22.90 | 4.33% | 12,938 |
| Aug 15, 2025 | 22.35 | 22.40 | 21.80 | 21.95 | 21.95 | -1.79% | 3,985 |
| Aug 14, 2025 | 22.35 | 22.70 | 22.35 | 22.35 | 22.35 | -0.45% | 5,853 |
| Aug 13, 2025 | 22.15 | 22.50 | 22.00 | 22.45 | 22.45 | 1.81% | 12,212 |
| Aug 12, 2025 | 21.00 | 22.35 | 21.00 | 22.05 | 22.05 | 5.50% | 19,292 |
| Aug 11, 2025 | 20.95 | 21.15 | 20.85 | 20.90 | 20.90 | - | 16,883 |
| Aug 8, 2025 | 21.10 | 21.30 | 20.85 | 20.90 | 20.90 | -0.71% | 9,226 |
| Aug 7, 2025 | 20.55 | 21.25 | 20.55 | 21.05 | 21.05 | 2.18% | 29,023 |
| Aug 6, 2025 | 20.70 | 20.85 | 20.55 | 20.60 | 20.60 | -0.48% | 7,850 |
| Aug 5, 2025 | 20.55 | 20.95 | 20.35 | 20.70 | 20.70 | 0.73% | 11,594 |
| Aug 4, 2025 | 20.20 | 20.60 | 20.20 | 20.55 | 20.55 | 1.73% | 24,643 |
| Aug 1, 2025 | 20.95 | 20.95 | 20.00 | 20.20 | 20.20 | -3.81% | 14,943 |
| Jul 31, 2025 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -3.45% | 14,556 |
| Jul 30, 2025 | 22.35 | 22.35 | 21.75 | 21.75 | 21.75 | -2.68% | 12,222 |
| Jul 29, 2025 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -1.97% | 13,386 |
| Jul 28, 2025 | 22.70 | 23.10 | 22.65 | 22.80 | 22.80 | 1.11% | 17,683 |
| Jul 25, 2025 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -1.96% | 9,373 |
| Jul 24, 2025 | 22.50 | 23.40 | 22.50 | 23.00 | 23.00 | 2.45% | 15,902 |
| Jul 23, 2025 | 21.65 | 22.45 | 21.45 | 22.45 | 22.45 | 4.42% | 10,445 |
| Jul 22, 2025 | 21.45 | 21.60 | 21.35 | 21.50 | 21.50 | 0.23% | 8,538 |
| Jul 21, 2025 | 21.50 | 21.70 | 21.45 | 21.45 | 21.45 | -0.69% | 5,850 |
| Jul 18, 2025 | 21.70 | 22.05 | 21.60 | 21.60 | 21.60 | -0.46% | 8,691 |
| Jul 17, 2025 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -1.14% | 16,334 |
| Jul 16, 2025 | 22.40 | 22.65 | 21.90 | 21.95 | 21.95 | -2.01% | 13,293 |
| Jul 15, 2025 | 22.35 | 22.70 | 22.30 | 22.40 | 22.40 | -0.88% | 3,734 |
| Jul 14, 2025 | 22.75 | 22.75 | 22.35 | 22.60 | 22.60 | -0.66% | 6,312 |
| Jul 11, 2025 | 22.90 | 23.20 | 22.60 | 22.75 | 22.75 | -0.66% | 9,850 |
| Jul 10, 2025 | 23.55 | 23.55 | 22.90 | 22.90 | 22.90 | -2.76% | 11,841 |
| Jul 9, 2025 | 22.80 | 23.70 | 22.50 | 23.55 | 23.55 | 3.29% | 30,483 |
| Jul 8, 2025 | 22.90 | 22.95 | 22.60 | 22.80 | 22.80 | -0.65% | 3,956 |
| Jul 7, 2025 | 22.50 | 23.35 | 22.35 | 22.95 | 22.95 | 2.00% | 14,678 |
| Jul 4, 2025 | 22.15 | 22.70 | 21.65 | 22.50 | 22.50 | 0.67% | 19,271 |
| Jul 3, 2025 | 22.15 | 22.45 | 22.05 | 22.35 | 22.35 | 0.90% | 5,532 |
| Jul 2, 2025 | 21.60 | 22.35 | 21.60 | 22.15 | 22.15 | 1.61% | 8,849 |
| Jul 1, 2025 | 22.15 | 22.15 | 21.05 | 21.80 | 21.80 | -0.68% | 13,067 |
| Jun 30, 2025 | 21.25 | 22.05 | 21.25 | 21.95 | 21.95 | 3.54% | 14,034 |