Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 3.870
+0.030 (0.78%)
Nov 12, 2026, 9:00 AM CET
Guillemot Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 26 |
| Nov 11, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 1.59% | 1,839 |
| Nov 10, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -3.08% | 3,618 |
| Nov 9, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 2,697 |
| Nov 6, 2026 | 3.93 | 3.93 | 3.85 | 3.90 | 3.90 | -0.76% | 732 |
| Nov 5, 2026 | 3.99 | 4.00 | 3.80 | 3.93 | 3.93 | -1.50% | 3,429 |
| Nov 4, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 0.76% | 310 |
| Nov 3, 2026 | 3.90 | 3.96 | 3.83 | 3.96 | 3.96 | 0.76% | 7,243 |
| Nov 2, 2026 | 3.92 | 3.96 | 3.84 | 3.93 | 3.93 | 0.77% | 4,604 |
| Oct 30, 2026 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | 0.52% | 424 |
| Oct 29, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | 1.84% | 3,024 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.67 | 3.81 | 3.81 | -2.31% | 6,630 |
| Oct 27, 2026 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | 0.52% | 915 |
| Oct 26, 2026 | 3.85 | 3.89 | 3.78 | 3.88 | 3.88 | -1.52% | 1,245 |
| Oct 23, 2026 | 3.95 | 3.95 | 3.78 | 3.94 | 3.94 | -0.25% | 3,028 |
| Oct 22, 2026 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -0.75% | 6,422 |
| Oct 21, 2026 | 3.96 | 3.99 | 3.86 | 3.98 | 3.98 | 0.51% | 1,234 |
| Oct 20, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 323 |
| Oct 19, 2026 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 1,289 |
| Oct 16, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | 1.02% | 374 |
| Oct 15, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 195 |
| Oct 14, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.27% | 145,457 |
| Oct 13, 2026 | 3.89 | 4.04 | 3.88 | 3.95 | 3.95 | 1.54% | 10,316 |
| Oct 12, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -1.27% | 3,187 |
| Oct 9, 2026 | 3.90 | 3.94 | 3.89 | 3.94 | 3.94 | 1.03% | 6,439 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.86 | 3.90 | 3.90 | -1.02% | 163,594 |
| Oct 7, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 1,257 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 6,526 |
| Oct 5, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 1,139 |
| Oct 2, 2026 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | - | 32,716 |
| Oct 1, 2026 | 4.08 | 4.08 | 3.96 | 4.00 | 4.00 | -1.96% | 1,757 |
| Sep 30, 2026 | 4.10 | 4.10 | 3.98 | 4.08 | 4.08 | -0.49% | 2,472 |
| Sep 29, 2026 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 1,755 |
| Sep 28, 2026 | 4.08 | 4.08 | 4.00 | 4.07 | 4.07 | 0.74% | 289 |
| Sep 25, 2026 | 4.08 | 4.08 | 3.99 | 4.04 | 4.04 | 1.00% | 14,326 |
| Sep 24, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -5.21% | 2,995 |
| Sep 23, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 400 |
| Sep 22, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -1.88% | 530 |
| Sep 21, 2026 | 4.26 | 4.26 | 4.16 | 4.26 | 4.26 | 0.71% | 3,024 |
| Sep 18, 2026 | 4.24 | 4.24 | 4.16 | 4.23 | 4.23 | 0.71% | 2,725 |
| Sep 17, 2026 | 4.13 | 4.20 | 4.02 | 4.20 | 4.20 | 1.69% | 2,128 |
| Sep 16, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | 0.73% | 56 |
| Sep 15, 2026 | 4.06 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | 2,472 |
| Sep 14, 2026 | 4.07 | 4.14 | 4.02 | 4.06 | 4.06 | -1.22% | 4,656 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -2.61% | 3,791 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.18 | 4.22 | 4.22 | -1.63% | 1,887 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.18 | 4.29 | 4.29 | -1.15% | 2,255 |
| Sep 8, 2026 | 4.35 | 4.35 | 4.30 | 4.34 | 4.34 | -1.36% | 1,576 |
| Sep 7, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.23% | 271 |
| Sep 4, 2026 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | -0.23% | 435 |