Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 5.60
-0.10 (-1.75%)
Sep 1, 2025, 5:35 PM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.60 | 5.72 | 5.46 | 5.70 | 5.70 | 2.15% | 29,599 |
| Aug 28, 2025 | 5.50 | 5.68 | 5.46 | 5.58 | 5.58 | 2.95% | 21,356 |
| Aug 27, 2025 | 5.28 | 5.56 | 5.28 | 5.42 | 5.42 | 2.26% | 35,637 |
| Aug 26, 2025 | 5.18 | 5.34 | 5.18 | 5.30 | 5.30 | 1.53% | 7,771 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.97% | 5,714 |
| Aug 22, 2025 | 5.24 | 5.46 | 5.24 | 5.38 | 5.38 | 2.67% | 5,175 |
| Aug 21, 2025 | 5.24 | 5.36 | 5.18 | 5.24 | 5.24 | - | 8,159 |
| Aug 20, 2025 | 5.12 | 5.28 | 5.10 | 5.24 | 5.24 | 1.55% | 18,934 |
| Aug 19, 2025 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | 1.98% | 16,215 |
| Aug 18, 2025 | 5.06 | 5.10 | 4.97 | 5.06 | 5.06 | 0.40% | 6,238 |
| Aug 15, 2025 | 4.93 | 5.04 | 4.85 | 5.04 | 5.04 | 4.13% | 9,645 |
| Aug 14, 2025 | 5.00 | 5.06 | 4.82 | 4.84 | 4.84 | -4.35% | 27,593 |
| Aug 13, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | -0.39% | 1,105 |
| Aug 12, 2025 | 5.08 | 5.14 | 5.02 | 5.08 | 5.08 | - | 6,594 |
| Aug 11, 2025 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 1,955 |
| Aug 8, 2025 | 5.10 | 5.16 | 5.02 | 5.12 | 5.12 | -1.16% | 2,853 |
| Aug 7, 2025 | 5.10 | 5.18 | 5.00 | 5.18 | 5.18 | 0.78% | 5,640 |
| Aug 6, 2025 | 5.18 | 5.32 | 5.00 | 5.14 | 5.14 | - | 16,067 |
| Aug 5, 2025 | 5.18 | 5.18 | 5.08 | 5.14 | 5.14 | - | 1,254 |
| Aug 4, 2025 | 5.26 | 5.26 | 5.00 | 5.14 | 5.14 | -2.65% | 5,197 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -3.30% | 4,419 |
| Jul 31, 2025 | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | 6.64% | 60,272 |
| Jul 30, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 1,075 |
| Jul 29, 2025 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | 3.60% | 4,753 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 0.40% | 2,858 |
| Jul 25, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -1.58% | 893 |
| Jul 24, 2025 | 5.08 | 5.22 | 5.06 | 5.06 | 5.06 | -0.78% | 3,813 |
| Jul 23, 2025 | 4.95 | 5.12 | 4.94 | 5.10 | 5.10 | 3.24% | 15,554 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 2,463 |
| Jul 21, 2025 | 4.84 | 4.95 | 4.84 | 4.90 | 4.90 | 2.08% | 6,041 |
| Jul 18, 2025 | 4.90 | 4.96 | 4.80 | 4.80 | 4.80 | -2.04% | 2,983 |
| Jul 17, 2025 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | -0.81% | 832 |
| Jul 16, 2025 | 4.92 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 4,869 |
| Jul 15, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 761 |
| Jul 14, 2025 | 4.98 | 5.06 | 4.95 | 4.95 | 4.95 | -1.39% | 2,975 |
| Jul 11, 2025 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 0.80% | 9,861 |
| Jul 10, 2025 | 4.90 | 4.99 | 4.86 | 4.98 | 4.98 | 1.63% | 4,995 |
| Jul 9, 2025 | 5.00 | 5.00 | 4.84 | 4.90 | 4.90 | -2.00% | 9,206 |
| Jul 8, 2025 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -1.96% | 13,250 |
| Jul 7, 2025 | 5.04 | 5.10 | 4.97 | 5.10 | 5.10 | 2.20% | 11,614 |
| Jul 4, 2025 | 5.10 | 5.14 | 4.92 | 4.99 | 4.99 | -0.20% | 9,304 |
| Jul 3, 2025 | 4.89 | 5.18 | 4.89 | 5.00 | 5.00 | 2.25% | 33,524 |
| Jul 2, 2025 | 4.84 | 4.92 | 4.80 | 4.89 | 4.89 | 1.03% | 86,923 |
| Jul 1, 2025 | 4.84 | 4.85 | 4.77 | 4.84 | 4.84 | - | 7,506 |
| Jun 30, 2025 | 4.80 | 4.85 | 4.70 | 4.84 | 4.84 | 1.47% | 3,055 |
| Jun 27, 2025 | 4.74 | 4.79 | 4.74 | 4.77 | 4.77 | 0.63% | 1,482 |
| Jun 26, 2025 | 4.68 | 4.82 | 4.64 | 4.74 | 4.74 | 1.94% | 3,080 |
| Jun 25, 2025 | 4.84 | 4.86 | 4.54 | 4.65 | 4.65 | -3.12% | 26,920 |
| Jun 24, 2025 | 4.80 | 4.81 | 4.76 | 4.80 | 4.80 | 1.69% | 1,320 |
| Jun 23, 2025 | 4.98 | 4.98 | 4.72 | 4.72 | 4.72 | -5.22% | 8,804 |