Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 4.620
-0.020 (-0.43%)
May 14, 2026, 5:35 PM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.60 | 4.78 | 4.59 | 4.64 | 4.64 | 0.22% | 6,670 |
| May 12, 2026 | 4.67 | 4.68 | 4.47 | 4.63 | 4.63 | -1.07% | 2,671 |
| May 11, 2026 | 4.62 | 4.82 | 4.62 | 4.68 | 4.68 | - | 8,848 |
| May 8, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.85% | 2,094 |
| May 7, 2026 | 4.73 | 4.73 | 4.68 | 4.72 | 4.72 | -0.84% | 1,610 |
| May 6, 2026 | 4.77 | 4.80 | 4.68 | 4.76 | 4.76 | -0.42% | 4,036 |
| May 5, 2026 | 4.61 | 4.80 | 4.61 | 4.78 | 4.78 | 3.69% | 11,644 |
| May 4, 2026 | 4.71 | 4.72 | 4.61 | 4.61 | 4.61 | -2.33% | 6,213 |
| Apr 30, 2026 | 4.36 | 4.72 | 4.36 | 4.72 | 4.72 | 9.26% | 64,837 |
| Apr 29, 2026 | 4.15 | 4.33 | 4.15 | 4.32 | 4.32 | 2.86% | 4,943 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.12 | 4.20 | 4.20 | - | 503 |
| Apr 27, 2026 | 4.22 | 4.30 | 4.18 | 4.20 | 4.20 | -1.18% | 5,234 |
| Apr 24, 2026 | 4.00 | 4.25 | 3.98 | 4.25 | 4.25 | 6.25% | 12,291 |
| Apr 23, 2026 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -2.44% | 3,133 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 3,593 |
| Apr 21, 2026 | 4.11 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 927 |
| Apr 20, 2026 | 3.98 | 4.12 | 3.98 | 4.10 | 4.10 | 2.50% | 11,628 |
| Apr 17, 2026 | 4.17 | 4.17 | 3.99 | 4.00 | 4.00 | -3.61% | 5,528 |
| Apr 16, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 1.97% | 1,676 |
| Apr 15, 2026 | 4.05 | 4.16 | 4.00 | 4.07 | 4.07 | -0.25% | 5,089 |
| Apr 14, 2026 | 3.92 | 4.08 | 3.88 | 4.08 | 4.08 | 5.15% | 27,647 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | -1.77% | 11,062 |
| Apr 10, 2026 | 4.15 | 4.15 | 3.92 | 3.95 | 3.95 | -3.66% | 14,648 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.68% | 7,944 |
| Apr 8, 2026 | 4.26 | 4.30 | 4.16 | 4.17 | 4.17 | -1.18% | 105,363 |
| Apr 7, 2026 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -6.22% | 25,121 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | - | 1,464 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.40 | 4.50 | 4.50 | -2.17% | 12,772 |
| Mar 31, 2026 | 4.26 | 4.60 | 4.26 | 4.60 | 4.60 | 12.20% | 18,809 |
| Mar 30, 2026 | 4.48 | 4.48 | 4.10 | 4.10 | 4.10 | -9.29% | 2,460 |
| Mar 27, 2026 | 4.48 | 4.52 | 4.24 | 4.52 | 4.52 | 1.80% | 6,932 |
| Mar 26, 2026 | 4.46 | 4.52 | 4.36 | 4.44 | 4.44 | - | 10,673 |
| Mar 25, 2026 | 4.37 | 4.44 | 4.34 | 4.44 | 4.44 | 1.60% | 2,607 |
| Mar 24, 2026 | 4.34 | 4.37 | 4.26 | 4.37 | 4.37 | -0.23% | 1,201 |
| Mar 23, 2026 | 4.25 | 4.38 | 4.14 | 4.38 | 4.38 | 3.79% | 10,111 |
| Mar 20, 2026 | 4.28 | 4.32 | 4.20 | 4.22 | 4.22 | -1.40% | 3,845 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.20 | 4.28 | 4.28 | -1.61% | 1,214 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.22 | 4.35 | 4.35 | -1.14% | 1,915 |
| Mar 17, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | -0.90% | 717 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | 0.91% | 292 |
| Mar 13, 2026 | 4.39 | 4.44 | 4.32 | 4.40 | 4.40 | -2.00% | 1,790 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.33 | 4.49 | 4.49 | 1.58% | 9,858 |
| Mar 11, 2026 | 4.40 | 4.47 | 4.32 | 4.42 | 4.42 | 0.45% | 1,857 |
| Mar 10, 2026 | 4.22 | 4.47 | 4.22 | 4.40 | 4.40 | 5.26% | 3,474 |
| Mar 9, 2026 | 4.33 | 4.34 | 4.12 | 4.18 | 4.18 | -2.79% | 9,448 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 3,968 |
| Mar 5, 2026 | 4.32 | 4.47 | 4.30 | 4.30 | 4.30 | 0.23% | 8,735 |
| Mar 4, 2026 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | -2.05% | 967 |
| Mar 3, 2026 | 4.30 | 4.42 | 3.98 | 4.38 | 4.38 | 1.86% | 60,129 |
| Mar 2, 2026 | 4.14 | 4.30 | 4.06 | 4.30 | 4.30 | 2.63% | 26,528 |