Guerbet SA (EPA:GBT)
France · Delayed Price · Currency is EUR 7.90
+0.15 (1.94%)
Aug 21, 2026, 5:35 PM CET
Guerbet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.76 | 8.06 | 7.75 | 7.90 | 7.90 | 1.94% | 23,360 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.25% | 5,986 |
| Aug 19, 2026 | 7.99 | 8.01 | 7.97 | 8.01 | 8.01 | 0.12% | 1,055 |
| Aug 18, 2026 | 8.01 | 8.02 | 7.91 | 8.00 | 8.00 | -0.12% | 3,816 |
| Aug 17, 2026 | 8.04 | 8.11 | 7.93 | 8.01 | 8.01 | -0.50% | 6,328 |
| Aug 14, 2026 | 8.10 | 8.12 | 7.95 | 8.05 | 8.05 | -0.74% | 9,618 |
| Aug 13, 2026 | 8.22 | 8.28 | 7.90 | 8.11 | 8.11 | -1.46% | 9,826 |
| Aug 12, 2026 | 8.28 | 8.28 | 8.13 | 8.23 | 8.23 | -0.60% | 6,420 |
| Aug 11, 2026 | 8.27 | 8.41 | 8.19 | 8.28 | 8.28 | 0.12% | 4,256 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.16 | 8.27 | 8.27 | -0.36% | 3,051 |
| Aug 7, 2026 | 8.18 | 8.40 | 8.10 | 8.30 | 8.30 | 0.73% | 9,303 |
| Aug 6, 2026 | 8.01 | 8.53 | 7.96 | 8.24 | 8.24 | 2.23% | 24,249 |
| Aug 5, 2026 | 8.00 | 8.06 | 7.86 | 8.06 | 8.06 | 0.75% | 9,525 |
| Aug 4, 2026 | 7.99 | 8.06 | 7.84 | 8.00 | 8.00 | - | 18,599 |
| Aug 3, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -0.74% | 7,280 |
| Jul 31, 2026 | 7.91 | 8.10 | 7.91 | 8.06 | 8.06 | 2.03% | 6,262 |
| Jul 30, 2026 | 7.60 | 7.94 | 7.60 | 7.90 | 7.90 | 3.54% | 10,546 |
| Jul 29, 2026 | 7.52 | 7.77 | 7.52 | 7.63 | 7.63 | 1.46% | 11,979 |
| Jul 28, 2026 | 7.71 | 7.75 | 7.45 | 7.52 | 7.52 | -2.84% | 17,949 |
| Jul 27, 2026 | 8.25 | 8.25 | 7.43 | 7.74 | 7.74 | -6.07% | 51,382 |
| Jul 24, 2026 | 8.60 | 8.60 | 8.21 | 8.24 | 8.24 | -6.68% | 57,840 |
| Jul 23, 2026 | 8.90 | 8.94 | 8.73 | 8.83 | 8.83 | -0.67% | 5,451 |
| Jul 22, 2026 | 8.91 | 9.09 | 8.88 | 8.89 | 8.89 | 0.68% | 14,198 |
| Jul 21, 2026 | 8.82 | 8.87 | 8.70 | 8.83 | 8.83 | 0.80% | 11,686 |
| Jul 20, 2026 | 9.17 | 9.18 | 8.75 | 8.76 | 8.76 | -2.23% | 15,066 |
| Jul 17, 2026 | 8.86 | 9.28 | 8.75 | 8.96 | 8.96 | 1.13% | 15,435 |
| Jul 16, 2026 | 8.79 | 8.91 | 8.74 | 8.86 | 8.86 | 0.68% | 7,280 |
| Jul 15, 2026 | 9.01 | 9.01 | 8.60 | 8.80 | 8.80 | -2.22% | 21,898 |
| Jul 14, 2026 | 9.09 | 9.09 | 8.86 | 9.00 | 9.00 | -1.10% | 4,310 |
| Jul 13, 2026 | 8.72 | 9.10 | 8.72 | 9.10 | 9.10 | 4.24% | 8,327 |
| Jul 10, 2026 | 8.72 | 8.80 | 8.71 | 8.73 | 8.73 | 0.11% | 13,632 |
| Jul 9, 2026 | 8.78 | 8.78 | 8.71 | 8.72 | 8.72 | -0.80% | 1,906 |
| Jul 8, 2026 | 8.79 | 8.79 | 8.71 | 8.79 | 8.79 | 0.11% | 11,089 |
| Jul 7, 2026 | 8.81 | 8.87 | 8.71 | 8.78 | 8.78 | -0.34% | 16,652 |
| Jul 6, 2026 | 8.83 | 8.96 | 8.77 | 8.81 | 8.81 | -0.34% | 7,937 |
| Jul 3, 2026 | 8.93 | 8.96 | 8.83 | 8.84 | 8.84 | -0.90% | 8,339 |
| Jul 2, 2026 | 8.93 | 9.02 | 8.84 | 8.92 | 8.92 | - | 3,219 |
| Jul 1, 2026 | 8.90 | 9.11 | 8.83 | 8.92 | 8.92 | -1.44% | 5,727 |
| Jun 30, 2026 | 9.29 | 9.29 | 8.84 | 9.05 | 9.05 | -1.63% | 11,605 |
| Jun 29, 2026 | 8.91 | 9.65 | 8.91 | 9.20 | 9.20 | 3.25% | 21,113 |
| Jun 26, 2026 | 8.99 | 9.00 | 8.79 | 8.91 | 8.91 | -1.00% | 44,462 |
| Jun 25, 2026 | 9.21 | 9.21 | 8.73 | 9.00 | 9.00 | -1.96% | 58,556 |
| Jun 24, 2026 | 9.36 | 9.36 | 9.10 | 9.18 | 9.18 | -0.54% | 8,673 |
| Jun 23, 2026 | 9.10 | 9.33 | 9.10 | 9.23 | 9.23 | 1.43% | 11,225 |
| Jun 22, 2026 | 9.22 | 9.37 | 9.10 | 9.10 | 9.10 | -1.30% | 7,788 |
| Jun 19, 2026 | 9.40 | 9.45 | 9.22 | 9.22 | 9.22 | -1.91% | 21,347 |
| Jun 18, 2026 | 9.46 | 9.49 | 9.30 | 9.40 | 9.40 | -0.63% | 7,667 |
| Jun 17, 2026 | 9.54 | 9.54 | 9.39 | 9.46 | 9.46 | - | 6,971 |
| Jun 16, 2026 | 9.82 | 9.82 | 9.46 | 9.46 | 9.46 | -3.57% | 8,390 |
| Jun 15, 2026 | 9.98 | 10.12 | 9.81 | 9.81 | 9.81 | -1.70% | 10,666 |