Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 4.620
-0.060 (-1.28%)
Dec 22, 2025, 4:12 PM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 2.63% | 3,238 |
| Dec 18, 2025 | 4.60 | 4.66 | 4.56 | 4.56 | 4.56 | -0.22% | 1,423 |
| Dec 17, 2025 | 4.55 | 4.66 | 4.55 | 4.57 | 4.57 | 0.66% | 11,310 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -3.40% | 34,248 |
| Dec 15, 2025 | 4.67 | 4.70 | 4.60 | 4.70 | 4.70 | 0.64% | 3,578 |
| Dec 12, 2025 | 4.90 | 4.91 | 4.67 | 4.67 | 4.67 | -4.69% | 10,885 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 444,233 |
| Dec 10, 2025 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 0.21% | 1,794 |
| Dec 9, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.21% | 2,488 |
| Dec 8, 2025 | 4.72 | 4.75 | 4.52 | 4.70 | 4.70 | -1.05% | 14,004 |
| Dec 5, 2025 | 4.83 | 4.83 | 4.60 | 4.75 | 4.75 | -1.04% | 4,564 |
| Dec 4, 2025 | 4.80 | 4.83 | 4.64 | 4.80 | 4.80 | 1.05% | 7,322 |
| Dec 3, 2025 | 4.65 | 4.75 | 4.52 | 4.75 | 4.75 | 2.15% | 101,268 |
| Dec 2, 2025 | 4.74 | 4.74 | 4.56 | 4.65 | 4.65 | -1.06% | 5,526 |
| Dec 1, 2025 | 4.74 | 4.84 | 4.70 | 4.70 | 4.70 | -0.42% | 4,598 |
| Nov 28, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | 3,439 |
| Nov 27, 2025 | 4.60 | 4.60 | 4.36 | 4.60 | 4.60 | - | 8,034 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 1,765 |
| Nov 25, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.21% | 2,028 |
| Nov 24, 2025 | 4.69 | 4.75 | 4.66 | 4.75 | 4.75 | 1.28% | 4,104 |
| Nov 21, 2025 | 4.50 | 4.78 | 4.50 | 4.69 | 4.69 | 4.22% | 9,476 |
| Nov 20, 2025 | 4.51 | 4.60 | 4.40 | 4.50 | 4.50 | -0.22% | 6,870 |
| Nov 19, 2025 | 4.57 | 4.60 | 4.34 | 4.51 | 4.51 | -0.66% | 7,568 |
| Nov 18, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.87% | 372 |
| Nov 17, 2025 | 4.53 | 4.60 | 4.43 | 4.58 | 4.58 | 1.10% | 6,192 |
| Nov 14, 2025 | 4.58 | 4.70 | 4.16 | 4.53 | 4.53 | -2.79% | 148,020 |
| Nov 13, 2025 | 4.74 | 4.74 | 4.63 | 4.66 | 4.66 | - | 7,170 |
| Nov 12, 2025 | 4.77 | 4.79 | 4.66 | 4.66 | 4.66 | -2.31% | 909 |
| Nov 11, 2025 | 4.73 | 4.77 | 4.72 | 4.77 | 4.77 | 0.85% | 816 |
| Nov 10, 2025 | 4.70 | 4.73 | 4.64 | 4.73 | 4.73 | 0.21% | 560 |
| Nov 7, 2025 | 4.67 | 4.80 | 4.57 | 4.72 | 4.72 | 1.51% | 133,817 |
| Nov 6, 2025 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | -3.93% | 5,485 |
| Nov 5, 2025 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -1.02% | 4,583 |
| Nov 4, 2025 | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.20% | 8,475 |
| Nov 3, 2025 | 5.12 | 5.12 | 4.66 | 4.90 | 4.90 | -4.30% | 16,472 |
| Oct 31, 2025 | 4.97 | 5.18 | 4.97 | 5.12 | 5.12 | 3.02% | 14,125 |
| Oct 30, 2025 | 4.95 | 4.97 | 4.92 | 4.97 | 4.97 | 0.40% | 7,333 |
| Oct 29, 2025 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 970 |
| Oct 28, 2025 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | -0.61% | 1,635 |
| Oct 27, 2025 | 4.96 | 4.99 | 4.92 | 4.95 | 4.95 | -0.20% | 710 |
| Oct 24, 2025 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.43% | 2,343 |
| Oct 23, 2025 | 4.73 | 4.96 | 4.73 | 4.89 | 4.89 | 3.38% | 3,566 |
| Oct 22, 2025 | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | -1.05% | 4,200 |
| Oct 21, 2025 | 4.72 | 4.92 | 4.72 | 4.78 | 4.78 | -0.42% | 7,451 |
| Oct 20, 2025 | 4.67 | 4.82 | 4.67 | 4.80 | 4.80 | 2.13% | 2,920 |
| Oct 17, 2025 | 4.85 | 4.89 | 4.66 | 4.70 | 4.70 | -3.09% | 8,176 |
| Oct 16, 2025 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -2.41% | 5,535 |
| Oct 15, 2025 | 4.96 | 5.04 | 4.88 | 4.97 | 4.97 | -1.39% | 14,103 |
| Oct 14, 2025 | 5.04 | 5.04 | 4.96 | 5.04 | 5.04 | - | 4,930 |
| Oct 13, 2025 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | -1.18% | 3,491 |