Guerbet SA (EPA:GBT)
France · Delayed Price · Currency is EUR 6.04
+0.23 (3.96%)
Oct 22, 2026, 5:35 PM CEST
Guerbet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.82 | 6.08 | 5.80 | 6.04 | 6.04 | 3.96% | 20,588 |
| Oct 21, 2026 | 5.89 | 5.89 | 5.80 | 5.81 | 5.81 | -1.36% | 11,577 |
| Oct 20, 2026 | 5.96 | 6.02 | 5.85 | 5.89 | 5.89 | -1.17% | 5,450 |
| Oct 19, 2026 | 6.04 | 6.07 | 5.96 | 5.96 | 5.96 | -2.61% | 3,758 |
| Oct 16, 2026 | 6.25 | 6.25 | 6.10 | 6.12 | 6.12 | -2.08% | 5,573 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,464 |
| Oct 14, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 26,389 |
| Oct 13, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 16,066 |
| Oct 12, 2026 | 6.50 | 6.50 | 6.41 | 6.45 | 6.45 | -2.12% | 7,183 |
| Oct 9, 2026 | 6.50 | 6.59 | 6.42 | 6.59 | 6.59 | 1.38% | 17,394 |
| Oct 8, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 9,696 |
| Oct 7, 2026 | 6.50 | 6.50 | 6.34 | 6.50 | 6.50 | - | 16,266 |
| Oct 6, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 17,276 |
| Oct 5, 2026 | 6.62 | 6.70 | 6.62 | 6.65 | 6.65 | -0.45% | 6,660 |
| Oct 2, 2026 | 6.73 | 6.73 | 6.60 | 6.68 | 6.68 | -0.45% | 25,636 |
| Oct 1, 2026 | 7.00 | 7.00 | 6.70 | 6.71 | 6.71 | -4.14% | 31,443 |
| Sep 30, 2026 | 7.00 | 7.03 | 6.95 | 7.00 | 7.00 | 0.29% | 5,131 |
| Sep 29, 2026 | 7.05 | 7.05 | 6.92 | 6.98 | 6.98 | -0.99% | 22,057 |
| Sep 28, 2026 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 0.28% | 6,016 |
| Sep 25, 2026 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 0.43% | 16,837 |
| Sep 24, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.51% | 11,130 |
| Sep 23, 2026 | 7.20 | 7.30 | 7.18 | 7.18 | 7.18 | -0.28% | 32,853 |
| Sep 22, 2026 | 7.20 | 7.25 | 7.19 | 7.20 | 7.20 | - | 5,140 |
| Sep 21, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 6,242 |
| Sep 18, 2026 | 7.46 | 7.46 | 7.33 | 7.40 | 7.40 | -0.80% | 18,695 |
| Sep 17, 2026 | 7.40 | 7.56 | 7.40 | 7.46 | 7.46 | 0.81% | 2,874 |
| Sep 16, 2026 | 7.36 | 7.52 | 7.36 | 7.40 | 7.40 | - | 3,416 |
| Sep 15, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 8,433 |
| Sep 14, 2026 | 7.43 | 7.47 | 7.40 | 7.40 | 7.40 | -0.67% | 3,295 |
| Sep 11, 2026 | 7.50 | 7.51 | 7.45 | 7.45 | 7.45 | -0.67% | 5,663 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | -0.13% | 6,544 |
| Sep 9, 2026 | 7.54 | 7.54 | 7.45 | 7.51 | 7.51 | -0.40% | 4,647 |
| Sep 8, 2026 | 7.54 | 7.55 | 7.45 | 7.54 | 7.54 | -0.13% | 15,559 |
| Sep 7, 2026 | 7.56 | 7.56 | 7.50 | 7.55 | 7.55 | -0.13% | 2,076 |
| Sep 4, 2026 | 7.56 | 7.57 | 7.45 | 7.56 | 7.56 | -0.13% | 9,455 |
| Sep 3, 2026 | 7.60 | 7.61 | 7.55 | 7.57 | 7.57 | 1.20% | 5,305 |
| Sep 2, 2026 | 7.61 | 7.61 | 7.46 | 7.48 | 7.48 | -1.58% | 27,055 |
| Sep 1, 2026 | 7.71 | 7.72 | 7.60 | 7.60 | 7.60 | -1.43% | 8,420 |
| Aug 31, 2026 | 7.72 | 7.73 | 7.70 | 7.71 | 7.71 | - | 2,580 |
| Aug 28, 2026 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | -0.52% | 10,619 |
| Aug 27, 2026 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | -0.13% | 11,610 |
| Aug 26, 2026 | 7.92 | 7.93 | 7.75 | 7.76 | 7.76 | -2.02% | 8,575 |
| Aug 25, 2026 | 7.83 | 7.92 | 7.82 | 7.92 | 7.92 | 1.28% | 1,416 |
| Aug 24, 2026 | 7.94 | 7.95 | 7.75 | 7.82 | 7.82 | -1.01% | 8,086 |
| 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 |