Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 4.200
-0.040 (-0.94%)
Aug 3, 2026, 10:47 AM CET
Guillemot Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.35 | 4.35 | 4.12 | 4.24 | 4.24 | -2.75% | 4,441 |
| Jul 30, 2026 | 4.28 | 4.36 | 4.24 | 4.36 | 4.36 | 1.87% | 870 |
| Jul 29, 2026 | 4.23 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 1,253 |
| Jul 28, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -1.85% | 1,752 |
| Jul 27, 2026 | 4.34 | 4.46 | 4.23 | 4.32 | 4.32 | -3.14% | 6,707 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 615 |
| Jul 23, 2026 | 4.58 | 4.58 | 4.46 | 4.48 | 4.48 | -2.18% | 772 |
| Jul 22, 2026 | 4.64 | 4.64 | 4.48 | 4.58 | 4.58 | -1.29% | 1,303 |
| Jul 21, 2026 | 4.50 | 4.64 | 4.46 | 4.64 | 4.64 | 3.11% | 1,582 |
| Jul 20, 2026 | 4.36 | 4.60 | 4.20 | 4.50 | 4.50 | 4.17% | 11,560 |
| Jul 17, 2026 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | -2.48% | 2,646 |
| Jul 16, 2026 | 4.28 | 4.53 | 4.18 | 4.43 | 4.43 | 4.48% | 20,159 |
| Jul 15, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 320 |
| Jul 14, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -0.94% | 4,147 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.20 | 4.24 | 4.24 | -1.62% | 1,003 |
| Jul 10, 2026 | 4.30 | 4.31 | 4.20 | 4.31 | 4.31 | 0.23% | 421 |
| Jul 9, 2026 | 4.30 | 4.31 | 4.26 | 4.30 | 4.30 | - | 240 |
| Jul 8, 2026 | 4.32 | 4.34 | 4.22 | 4.30 | 4.30 | - | 1,535 |
| Jul 7, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | 190 |
| Jul 6, 2026 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | 0.71% | 178 |
| Jul 3, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | 0.71% | 68 |
| Jul 2, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 422 |
| Jul 1, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 681 |
| Jun 30, 2026 | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 1,962 |
| Jun 29, 2026 | 4.28 | 4.32 | 4.12 | 4.12 | 4.12 | -2.83% | 6,776 |
| Jun 26, 2026 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 2,799 |
| Jun 25, 2026 | 4.25 | 4.25 | 4.07 | 4.12 | 4.12 | -3.06% | 4,380 |
| Jun 24, 2026 | 4.42 | 4.42 | 4.17 | 4.25 | 4.25 | -3.85% | 8,593 |
| Jun 23, 2026 | 4.39 | 4.42 | 4.20 | 4.42 | 4.42 | 0.68% | 3,789 |
| Jun 22, 2026 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | -0.68% | 103,887 |
| Jun 19, 2026 | 4.44 | 4.47 | 4.42 | 4.42 | 4.42 | 0.23% | 103,219 |
| Jun 18, 2026 | 4.50 | 4.53 | 4.41 | 4.41 | 4.41 | -2.00% | 1,582 |
| Jun 17, 2026 | 4.51 | 4.51 | 4.48 | 4.50 | 4.50 | -0.22% | 819 |
| Jun 16, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.51 | 0.22% | 1,236 |
| Jun 15, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.50 | - | 97 |
| Jun 12, 2026 | 4.64 | 4.64 | 4.56 | 4.63 | 4.50 | -0.22% | 1,431 |
| Jun 11, 2026 | 4.60 | 4.64 | 4.53 | 4.64 | 4.51 | - | 1,319 |
| Jun 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | -0.85% | 646 |
| Jun 9, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.55 | 2.41% | 1,355 |
| Jun 8, 2026 | 4.65 | 4.65 | 4.53 | 4.57 | 4.44 | -2.35% | 3,657 |
| Jun 5, 2026 | 4.63 | 4.76 | 4.63 | 4.68 | 4.55 | -1.68% | 5,050 |
| Jun 4, 2026 | 4.72 | 4.76 | 4.64 | 4.76 | 4.63 | 0.85% | 2,537 |
| Jun 3, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.59 | 0.85% | 1,175 |
| Jun 2, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.55 | -1.68% | 1,320 |
| Jun 1, 2026 | 4.72 | 4.82 | 4.68 | 4.76 | 4.63 | -0.63% | 4,871 |
| May 29, 2026 | 4.85 | 4.85 | 4.49 | 4.79 | 4.66 | -1.24% | 7,941 |
| May 28, 2026 | 4.83 | 4.85 | 4.81 | 4.85 | 4.71 | - | 1,042 |
| May 27, 2026 | 4.88 | 4.90 | 4.82 | 4.85 | 4.71 | -0.82% | 2,864 |
| May 26, 2026 | 4.85 | 4.89 | 4.82 | 4.89 | 4.75 | 0.82% | 1,447 |
| May 25, 2026 | 4.80 | 4.85 | 4.72 | 4.85 | 4.71 | 1.89% | 2,104 |