Guillemot Corporation S.A. (EPA:GUI)
France · Delayed Price · Currency is EUR 3.950
-0.030 (-0.75%)
Oct 22, 2026, 5:35 PM CEST
Guillemot Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | -0.23% | 161 |
| Sep 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 3 |
| Sep 1, 2026 | 4.32 | 4.40 | 4.28 | 4.40 | 4.40 | 1.15% | 2,214 |
| Aug 31, 2026 | 4.42 | 4.42 | 4.21 | 4.35 | 4.35 | -1.14% | 1,400 |
| Aug 28, 2026 | 4.43 | 4.43 | 4.32 | 4.40 | 4.40 | 1.85% | 2,241 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | 0.47% | 21 |
| Aug 26, 2026 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.46% | 231 |
| Aug 25, 2026 | 4.23 | 4.32 | 4.22 | 4.32 | 4.32 | 0.70% | 3,180 |
| Aug 24, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | -0.23% | 160 |
| Aug 21, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 3,736 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.22 | 4.22 | 4.22 | -6.22% | 985 |
| Aug 19, 2026 | 4.36 | 4.50 | 4.28 | 4.50 | 4.50 | 2.27% | 630 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.34 | 4.40 | 4.40 | -2.65% | 602 |
| Aug 17, 2026 | 4.53 | 4.53 | 4.45 | 4.52 | 4.52 | -0.22% | 215 |
| Aug 14, 2026 | 4.50 | 4.53 | 4.42 | 4.53 | 4.53 | -0.22% | 1,424 |