Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 4.400
-0.030 (-0.68%)
Jan 12, 2026, 11:21 AM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.44 | 4.44 | 4.39 | 4.43 | 4.43 | -0.23% | 10,280 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 4,473 |
| Jan 7, 2026 | 4.54 | 4.54 | 4.44 | 4.50 | 4.50 | -0.88% | 11,636 |
| Jan 6, 2026 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 0.89% | 3,472 |
| Jan 5, 2026 | 4.56 | 4.56 | 4.45 | 4.50 | 4.50 | -1.96% | 7,935 |
| Jan 2, 2026 | 4.64 | 4.64 | 4.49 | 4.59 | 4.59 | -0.22% | 18,438 |
| Dec 31, 2025 | 4.69 | 4.69 | 4.55 | 4.60 | 4.60 | -3.97% | 10,278 |
| Dec 30, 2025 | 4.56 | 4.80 | 4.55 | 4.79 | 4.79 | 3.23% | 13,215 |
| Dec 29, 2025 | 4.59 | 4.69 | 4.44 | 4.64 | 4.64 | 5.22% | 6,643 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.40 | 4.41 | 4.41 | -2.00% | 3,855 |
| Dec 23, 2025 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -3.02% | 11,903 |
| Dec 22, 2025 | 4.68 | 4.69 | 4.54 | 4.64 | 4.64 | -0.85% | 4,314 |
| 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 |