Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 13.42
+0.04 (0.30%)
Last updated: Jan 28, 2026, 8:07 AM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.04% | - |
| Jan 29, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Jan 28, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% | - |
| Jan 27, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.33% | - |
| Jan 26, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -3.83% | - |
| Jan 23, 2026 | 13.36 | 14.10 | 13.36 | 14.10 | 14.10 | 5.70% | 3 |
| Jan 22, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.60% | - |
| Jan 21, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.76% | - |
| Jan 20, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.29% | - |
| Jan 19, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.58% | - |
| Jan 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.86% | - |
| Jan 15, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.68% | - |
| Jan 14, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.17% | - |
| Jan 13, 2026 | 14.28 | 14.88 | 14.28 | 14.88 | 14.88 | -0.13% | 100 |
| Jan 12, 2026 | 14.08 | 14.90 | 14.08 | 14.90 | 14.90 | 5.52% | 300 |
| Jan 9, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.67% | - |
| Jan 8, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.28% | - |
| Jan 7, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -4.02% | - |
| Jan 6, 2026 | 14.44 | 14.92 | 14.44 | 14.92 | 14.92 | 4.19% | 80 |
| Jan 5, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.13% | - |
| Jan 2, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.43% | - |
| Dec 30, 2025 | 13.92 | 14.10 | 13.92 | 14.10 | 14.10 | -3.16% | 110 |
| Dec 29, 2025 | 13.62 | 14.56 | 13.62 | 14.56 | 14.56 | 6.74% | 140 |
| Dec 23, 2025 | 13.42 | 13.64 | 13.42 | 13.64 | 13.64 | -0.58% | 21 |
| Dec 22, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | -0.58% | 49 |
| Dec 19, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.68% | 369 |
| Dec 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.75% | - |
| Dec 17, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.40% | - |
| Dec 16, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% | - |
| Dec 15, 2025 | 13.48 | 13.52 | 13.34 | 13.34 | 13.34 | -1.91% | 400 |
| Dec 12, 2025 | 13.34 | 13.60 | 13.34 | 13.60 | 13.60 | -2.72% | 80 |
| Dec 11, 2025 | 13.96 | 13.98 | 13.96 | 13.98 | 13.98 | 0.72% | 340 |
| Dec 10, 2025 | 13.82 | 13.88 | 13.82 | 13.88 | 13.88 | -2.66% | 1,758 |
| Dec 9, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.30% | - |
| Dec 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.13% | - |
| Dec 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.98% | - |
| Dec 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.93% | - |
| Dec 3, 2025 | 15.02 | 15.04 | 14.52 | 14.52 | 14.52 | -17.78% | 235 |
| Dec 2, 2025 | 17.94 | 17.94 | 17.44 | 17.66 | 17.66 | 1.61% | 400 |
| Dec 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.44% | - |
| 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% | - |