Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 9.12
+0.67 (7.93%)
At close: Mar 27, 2026
FRA:4G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 7.93% | - |
| Mar 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.38% | - |
| Mar 25, 2026 | 8.43 | 8.93 | 8.43 | 8.93 | 8.93 | 6.18% | 333 |
| Mar 24, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.00% | - |
| Mar 23, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.93% | - |
| Mar 20, 2026 | 8.95 | 9.12 | 8.95 | 9.12 | 9.12 | 2.36% | 599 |
| Mar 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 13.07% | - |
| Mar 18, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -5.29% | - |
| Mar 17, 2026 | 7.74 | 8.32 | 7.74 | 8.32 | 8.32 | 1.34% | 73 |
| Mar 16, 2026 | 8.39 | 8.39 | 8.21 | 8.21 | 8.21 | -10.86% | 1,535 |
| Mar 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -23.25% | 100 |
| Mar 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 25 |
| Mar 11, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 1.35% | 2,459 |
| Mar 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.20% | - |
| Mar 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.34% | - |
| Mar 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% | - |
| Mar 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.86% | - |
| Mar 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.02% | - |
| Mar 2, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.08% | - |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.09% | - |
| Feb 23, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Feb 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -3.00% | - |
| Feb 19, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.91% | - |
| Feb 18, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.23% | - |
| Feb 17, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.97% | - |
| Feb 16, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.88% | - |
| Feb 13, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.30% | - |
| Feb 12, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% | - |
| Feb 11, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.48% | - |
| Feb 10, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.43% | - |
| Feb 9, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.23% | - |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.55% | - |
| Feb 5, 2026 | 13.20 | 13.34 | 13.20 | 13.34 | 13.34 | 0.76% | 900 |
| Feb 4, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% | - |
| Feb 3, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.38% | - |
| Feb 2, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.51% | - |
| 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% | - |