Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 4.420
+0.030 (0.68%)
Jun 23, 2026, 5:35 PM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.63 | -0.83% | 2,900 |
| May 21, 2026 | 4.80 | 4.80 | 4.69 | 4.80 | 4.67 | 1.69% | 4,588 |
| May 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | - | 6 |
| May 19, 2026 | 4.74 | 4.74 | 4.65 | 4.72 | 4.59 | 0.43% | 1,416 |
| May 18, 2026 | 4.66 | 4.84 | 4.62 | 4.70 | 4.57 | -1.67% | 4,925 |
| May 15, 2026 | 4.62 | 4.78 | 4.50 | 4.78 | 4.65 | 3.46% | 12,276 |
| May 14, 2026 | 4.64 | 4.73 | 4.61 | 4.62 | 4.49 | -0.43% | 23,514 |
| May 13, 2026 | 4.60 | 4.78 | 4.59 | 4.64 | 4.51 | 0.22% | 6,670 |
| May 12, 2026 | 4.67 | 4.68 | 4.47 | 4.63 | 4.50 | -1.07% | 2,671 |
| May 11, 2026 | 4.62 | 4.82 | 4.62 | 4.68 | 4.55 | - | 8,848 |
| May 8, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.55 | -0.85% | 2,094 |
| May 7, 2026 | 4.73 | 4.73 | 4.68 | 4.72 | 4.59 | -0.84% | 1,610 |
| May 6, 2026 | 4.77 | 4.80 | 4.68 | 4.76 | 4.63 | -0.42% | 4,036 |
| May 5, 2026 | 4.61 | 4.80 | 4.61 | 4.78 | 4.65 | 3.69% | 11,644 |
| May 4, 2026 | 4.71 | 4.72 | 4.61 | 4.61 | 4.48 | -2.33% | 6,213 |
| Apr 30, 2026 | 4.36 | 4.72 | 4.36 | 4.72 | 4.59 | 9.26% | 64,837 |
| Apr 29, 2026 | 4.15 | 4.33 | 4.15 | 4.32 | 4.20 | 2.86% | 4,943 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.12 | 4.20 | 4.08 | - | 503 |
| Apr 27, 2026 | 4.22 | 4.30 | 4.18 | 4.20 | 4.08 | -1.18% | 5,234 |
| Apr 24, 2026 | 4.00 | 4.25 | 3.98 | 4.25 | 4.13 | 6.25% | 12,291 |
| Apr 23, 2026 | 4.10 | 4.10 | 3.95 | 4.00 | 3.89 | -2.44% | 3,133 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 3.99 | -0.49% | 3,593 |
| Apr 21, 2026 | 4.11 | 4.12 | 4.06 | 4.12 | 4.00 | 0.49% | 927 |
| Apr 20, 2026 | 3.98 | 4.12 | 3.98 | 4.10 | 3.99 | 2.50% | 11,628 |
| Apr 17, 2026 | 4.17 | 4.17 | 3.99 | 4.00 | 3.89 | -3.61% | 5,528 |
| Apr 16, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.03 | 1.97% | 1,676 |
| Apr 15, 2026 | 4.05 | 4.16 | 4.00 | 4.07 | 3.96 | -0.25% | 5,089 |
| Apr 14, 2026 | 3.92 | 4.08 | 3.88 | 4.08 | 3.97 | 5.15% | 27,647 |