Guerbet SA (EPA:GBT)
France · Delayed Price · Currency is EUR 11.14
+1.04 (10.30%)
Apr 24, 2026, 1:20 PM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.14 | 11.00 | 10.14 | 11.00 | - | 8.91% | 15,557 |
| Apr 23, 2026 | 9.94 | 10.26 | 9.78 | 10.10 | 10.10 | 1.61% | 11,607 |
| Apr 22, 2026 | 9.91 | 10.06 | 9.83 | 9.94 | 9.94 | -0.10% | 8,048 |
| Apr 21, 2026 | 10.14 | 10.14 | 9.86 | 9.95 | 9.95 | -1.49% | 3,519 |
| Apr 20, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 2.54% | 11,107 |
| Apr 17, 2026 | 9.54 | 9.85 | 9.37 | 9.85 | 9.85 | 1.97% | 19,325 |
| Apr 16, 2026 | 9.88 | 9.88 | 9.33 | 9.66 | 9.66 | -2.23% | 29,378 |
| Apr 15, 2026 | 9.45 | 9.90 | 9.42 | 9.88 | 9.88 | 5.11% | 9,166 |
| Apr 14, 2026 | 9.49 | 9.56 | 9.09 | 9.40 | 9.40 | -0.63% | 14,393 |
| Apr 13, 2026 | 9.25 | 9.49 | 8.92 | 9.46 | 9.46 | 1.50% | 8,709 |
| Apr 10, 2026 | 8.99 | 9.41 | 8.75 | 9.32 | 9.32 | 6.27% | 24,672 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.77 | 8.77 | 8.77 | -3.09% | 11,280 |
| Apr 8, 2026 | 9.00 | 9.27 | 8.84 | 9.05 | 9.05 | 3.31% | 19,245 |
| Apr 7, 2026 | 9.54 | 9.57 | 8.64 | 8.76 | 8.76 | -3.52% | 18,773 |
| Apr 2, 2026 | 9.60 | 9.60 | 8.95 | 9.08 | 9.08 | -2.37% | 30,962 |
| Apr 1, 2026 | 9.84 | 9.99 | 9.20 | 9.30 | 9.30 | -3.43% | 24,227 |
| Mar 31, 2026 | 9.97 | 10.62 | 9.62 | 9.63 | 9.63 | -3.41% | 24,928 |
| Mar 30, 2026 | 9.77 | 9.97 | 9.70 | 9.97 | 9.97 | 1.73% | 6,794 |
| Mar 27, 2026 | 9.72 | 10.04 | 9.56 | 9.80 | 9.80 | 1.24% | 10,969 |
| Mar 26, 2026 | 8.90 | 9.68 | 8.86 | 9.68 | 9.68 | 8.40% | 19,066 |
| Mar 25, 2026 | 8.87 | 9.02 | 8.78 | 8.93 | 8.93 | 0.34% | 34,235 |
| Mar 24, 2026 | 8.97 | 8.97 | 8.75 | 8.90 | 8.90 | -0.34% | 15,389 |
| Mar 23, 2026 | 9.12 | 9.12 | 8.79 | 8.93 | 8.93 | -2.93% | 20,970 |
| Mar 20, 2026 | 9.32 | 9.32 | 8.89 | 9.20 | 9.20 | -2.13% | 13,824 |
| Mar 19, 2026 | 9.29 | 9.51 | 8.96 | 9.40 | 9.40 | 0.86% | 22,240 |
| Mar 18, 2026 | 8.27 | 9.56 | 8.27 | 9.32 | 9.32 | 10.95% | 25,448 |
| Mar 17, 2026 | 8.23 | 8.50 | 8.01 | 8.40 | 8.40 | 2.44% | 49,920 |
| Mar 16, 2026 | 8.85 | 8.90 | 8.18 | 8.20 | 8.20 | -7.24% | 51,621 |
| Mar 13, 2026 | 9.00 | 9.01 | 8.70 | 8.84 | 8.84 | -4.64% | 47,784 |
| Mar 12, 2026 | 11.44 | 11.44 | 9.27 | 9.27 | 9.27 | -24.14% | 96,834 |
| Mar 11, 2026 | 12.50 | 12.52 | 12.22 | 12.22 | 12.22 | -2.71% | 5,161 |
| Mar 10, 2026 | 12.30 | 12.74 | 12.30 | 12.56 | 12.56 | 1.95% | 9,205 |
| Mar 9, 2026 | 12.26 | 12.32 | 12.06 | 12.32 | 12.32 | 0.49% | 9,258 |
| Mar 6, 2026 | 12.40 | 12.40 | 12.20 | 12.26 | 12.26 | -1.61% | 2,761 |
| Mar 5, 2026 | 12.46 | 12.74 | 12.40 | 12.46 | 12.46 | -0.16% | 7,714 |
| Mar 4, 2026 | 12.60 | 12.64 | 12.30 | 12.48 | 12.48 | -1.11% | 18,532 |
| Mar 3, 2026 | 12.90 | 13.04 | 12.60 | 12.62 | 12.62 | -2.92% | 30,985 |
| Mar 2, 2026 | 12.90 | 13.16 | 12.90 | 13.00 | 13.00 | -2.69% | 7,013 |
| Feb 27, 2026 | 13.36 | 13.40 | 13.32 | 13.36 | 13.36 | - | 917 |
| Feb 26, 2026 | 13.30 | 13.38 | 13.22 | 13.36 | 13.36 | 0.45% | 4,954 |
| Feb 25, 2026 | 13.24 | 13.40 | 13.22 | 13.30 | 13.30 | -0.75% | 7,300 |
| Feb 24, 2026 | 13.24 | 13.40 | 13.20 | 13.40 | 13.40 | 1.21% | 4,604 |
| Feb 23, 2026 | 13.34 | 13.60 | 13.20 | 13.24 | 13.24 | -0.45% | 10,398 |
| 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 |