Guerbet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.42	13.42	13.22	13.30	13.30	-0.75%	3,415
Feb 19, 2026	13.80	13.80	13.36	13.40	13.40	-2.33%	4,111
Feb 18, 2026	13.70	13.84	13.62	13.72	13.72	0.15%	2,974
Feb 17, 2026	13.64	13.70	13.54	13.70	13.70	0.15%	4,503
Feb 16, 2026	13.90	13.94	13.48	13.68	13.68	-1.72%	8,741
Feb 13, 2026	14.02	14.06	13.90	13.92	13.92	-0.71%	3,434
Feb 12, 2026	14.04	14.20	14.02	14.02	14.02	-0.14%	7,244
Feb 11, 2026	14.16	14.16	13.90	14.04	14.04	-0.85%	7,032
Feb 10, 2026	13.98	14.20	13.98	14.16	14.16	1.72%	8,453
Feb 9, 2026	13.60	14.18	13.56	13.92	13.92	2.35%	27,505
Feb 6, 2026	13.80	13.80	13.54	13.60	13.60	-1.59%	21,344
Feb 5, 2026	13.72	13.84	13.52	13.82	13.82	0.73%	22,068
Feb 4, 2026	13.74	13.88	13.64	13.72	13.72	-0.29%	17,471
Feb 3, 2026	13.76	13.80	13.66	13.76	13.76	0.44%	6,622
Feb 2, 2026	13.68	13.74	13.68	13.70	13.70	-0.15%	3,448
Jan 30, 2026	13.66	13.72	13.58	13.72	13.72	0.44%	9,257
Jan 29, 2026	13.94	14.02	13.66	13.66	13.66	-1.44%	5,610
Jan 28, 2026	13.86	14.04	13.86	13.86	13.86	-	5,116
Jan 27, 2026	13.84	13.94	13.72	13.86	13.86	0.14%	2,984
Jan 26, 2026	13.96	14.00	13.70	13.84	13.84	-1.14%	16,624
Jan 23, 2026	13.82	14.36	13.82	14.00	14.00	1.45%	11,420
Jan 22, 2026	13.72	13.86	13.66	13.80	13.80	0.58%	13,580
Jan 21, 2026	13.84	13.88	13.68	13.72	13.72	-0.87%	11,485
Jan 20, 2026	14.00	14.04	13.84	13.84	13.84	-1.56%	11,987
Jan 19, 2026	14.36	14.36	14.06	14.06	14.06	-2.50%	8,200
Jan 16, 2026	14.58	14.58	14.34	14.42	14.42	-1.23%	6,062
Jan 15, 2026	14.40	14.60	14.22	14.60	14.60	0.55%	12,647
Jan 14, 2026	14.80	14.80	14.26	14.52	14.52	-2.16%	15,000
Jan 13, 2026	14.86	14.86	14.64	14.84	14.84	-0.13%	12,446
Jan 12, 2026	14.70	14.86	14.62	14.86	14.86	0.41%	2,502
Jan 9, 2026	14.60	14.80	14.50	14.80	14.80	1.37%	6,985
Jan 8, 2026	14.80	14.80	14.52	14.60	14.60	-1.35%	4,858
Jan 7, 2026	14.88	14.88	14.68	14.80	14.80	-0.27%	6,997
Jan 6, 2026	14.90	14.94	14.68	14.84	14.84	-0.93%	5,752
Jan 5, 2026	14.96	15.12	14.90	14.98	14.98	1.35%	8,557
Jan 2, 2026	14.36	14.90	14.34	14.78	14.78	3.36%	13,283
Dec 31, 2025	14.34	14.34	14.12	14.30	14.30	-0.28%	3,416
Dec 30, 2025	14.48	14.48	14.20	14.34	14.34	-0.97%	7,297
Dec 29, 2025	14.20	14.56	14.12	14.48	14.48	2.84%	14,125
Dec 24, 2025	13.98	14.12	13.90	14.08	14.08	0.57%	7,448
Dec 23, 2025	13.80	14.06	13.74	14.00	14.00	1.01%	12,848
Dec 22, 2025	14.04	14.28	13.86	13.86	13.86	-1.56%	8,969
Dec 19, 2025	13.88	14.30	13.74	14.08	14.08	1.15%	21,610
Dec 18, 2025	13.86	14.04	13.82	13.92	13.92	0.29%	10,423
Dec 17, 2025	13.68	14.04	13.60	13.88	13.88	1.31%	12,204
Dec 16, 2025	13.40	13.78	13.40	13.70	13.70	1.93%	3,613
Dec 15, 2025	13.40	13.50	13.36	13.44	13.44	0.30%	6,164
Dec 12, 2025	13.76	13.78	13.38	13.40	13.40	-2.19%	38,189
Dec 11, 2025	13.92	13.94	13.70	13.70	13.70	-1.72%	10,565
Dec 10, 2025	13.90	14.12	13.90	13.94	13.94	0.58%	13,442