Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 17.48
-0.50 (-2.78%)
Last updated: Nov 27, 2025, 8:05 AM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.97% | - |
| Nov 27, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.78% | - |
| Nov 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.45% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | - |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.81% | - |
| Nov 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -3.45% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.87% | - |
| Nov 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.82% | - |
| Nov 18, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.70% | - |
| Nov 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.19% | - |
| Nov 14, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.52% | - |
| Nov 12, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.72% | - |
| Nov 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.34% | - |
| Nov 10, 2025 | 14.46 | 14.92 | 14.46 | 14.92 | 14.92 | 1.63% | 12 |
| Nov 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.21% | - |
| Nov 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.67% | - |
| Nov 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.73% | - |
| Nov 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.03% | - |
| Nov 3, 2025 | 15.84 | 15.86 | 15.84 | 15.86 | 15.86 | 3.66% | - |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.73% | - |
| Oct 30, 2025 | 15.88 | 16.06 | 15.88 | 16.06 | 16.06 | - | 12 |
| Oct 29, 2025 | 15.66 | 16.06 | 15.66 | 16.06 | 16.06 | 4.02% | 250 |
| Oct 28, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 3.62% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.19% | - |
| Oct 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.02% | - |
| Oct 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.92% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% | - |
| Oct 20, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 4.31% | - |
| Oct 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% | - |
| Oct 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 3.28% | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.15% | - |
| Oct 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.62% | - |
| Oct 13, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.15% | - |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.06% | - |
| Oct 8, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.30% | - |
| Oct 7, 2025 | 13.86 | 13.86 | 13.80 | 13.80 | 13.80 | -1.15% | 91 |
| Oct 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 4.18% | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.03% | - |
| Oct 2, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 3.68% | - |
| Oct 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% | - |
| Sep 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Sep 29, 2025 | 13.14 | 13.50 | 13.14 | 13.50 | 13.50 | 4.65% | 1,985 |
| Sep 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.86% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.18% | - |
| Sep 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.63% | - |
| Sep 23, 2025 | 14.64 | 14.70 | 14.64 | 14.70 | 14.70 | 4.55% | 2,469 |
| Sep 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.01% | - |