Guerbet SA (EPA:GBT)
France · Delayed Price · Currency is EUR 14.70
+0.12 (0.82%)
Oct 20, 2025, 1:34 PM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.20 | 14.58 | 13.92 | 14.58 | 14.58 | 2.10% | 18,932 |
| Oct 16, 2025 | 14.08 | 14.30 | 13.92 | 14.28 | 14.28 | 1.85% | 10,387 |
| Oct 15, 2025 | 13.66 | 14.10 | 13.66 | 14.02 | 14.02 | 3.24% | 11,843 |
| Oct 14, 2025 | 13.60 | 13.72 | 13.52 | 13.58 | 13.58 | -0.88% | 14,171 |
| Oct 13, 2025 | 13.70 | 13.70 | 13.54 | 13.70 | 13.70 | 0.15% | 5,974 |
| Oct 10, 2025 | 13.98 | 13.98 | 13.54 | 13.68 | 13.68 | -2.56% | 19,714 |
| Oct 9, 2025 | 13.88 | 14.18 | 13.84 | 14.04 | 14.04 | 1.01% | 10,478 |
| Oct 8, 2025 | 13.56 | 13.96 | 13.50 | 13.90 | 13.90 | 2.51% | 11,561 |
| Oct 7, 2025 | 13.84 | 13.88 | 13.56 | 13.56 | 13.56 | -2.16% | 12,755 |
| Oct 6, 2025 | 13.94 | 14.00 | 13.54 | 13.86 | 13.86 | -0.72% | 13,206 |
| Oct 3, 2025 | 13.48 | 14.06 | 13.48 | 13.96 | 13.96 | 3.87% | 17,462 |
| Oct 2, 2025 | 13.60 | 13.80 | 13.40 | 13.44 | 13.44 | -1.18% | 18,037 |
| Oct 1, 2025 | 13.14 | 13.76 | 13.14 | 13.60 | 13.60 | 3.19% | 14,176 |
| Sep 30, 2025 | 13.58 | 13.64 | 13.08 | 13.18 | 13.18 | -3.09% | 13,479 |
| Sep 29, 2025 | 13.22 | 13.64 | 13.20 | 13.60 | 13.60 | 3.66% | 32,302 |
| Sep 26, 2025 | 13.00 | 13.40 | 12.96 | 13.12 | 13.12 | 2.02% | 206,956 |
| Sep 25, 2025 | 14.04 | 14.10 | 12.72 | 12.86 | 12.86 | -8.40% | 304,916 |
| Sep 24, 2025 | 14.56 | 14.56 | 14.04 | 14.04 | 14.04 | -3.57% | 20,407 |
| Sep 23, 2025 | 14.72 | 14.74 | 14.50 | 14.56 | 14.56 | -0.68% | 14,663 |
| Sep 22, 2025 | 14.20 | 14.74 | 14.02 | 14.66 | 14.66 | 3.97% | 35,209 |
| Sep 19, 2025 | 13.88 | 14.24 | 13.86 | 14.10 | 14.10 | 1.44% | 31,454 |
| Sep 18, 2025 | 14.26 | 14.40 | 13.88 | 13.90 | 13.90 | -2.25% | 60,346 |
| Sep 17, 2025 | 15.00 | 15.12 | 13.92 | 14.22 | 14.22 | -4.56% | 117,517 |
| Sep 16, 2025 | 16.44 | 16.44 | 14.80 | 14.90 | 14.90 | -22.96% | 189,724 |
| Sep 15, 2025 | 19.62 | 19.86 | 19.30 | 19.34 | 19.34 | -1.73% | 6,335 |
| Sep 12, 2025 | 19.56 | 19.84 | 19.54 | 19.68 | 19.68 | 0.61% | 7,787 |
| Sep 11, 2025 | 19.40 | 19.64 | 19.36 | 19.56 | 19.56 | 0.82% | 7,470 |
| Sep 10, 2025 | 19.92 | 20.00 | 19.40 | 19.40 | 19.40 | -1.22% | 4,452 |
| Sep 9, 2025 | 19.36 | 19.88 | 19.26 | 19.64 | 19.64 | 1.45% | 3,680 |
| Sep 8, 2025 | 19.30 | 19.50 | 19.22 | 19.36 | 19.36 | 0.10% | 7,839 |
| 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 |