Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 5.58
+0.25 (4.69%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:4G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.69% | 21 |
| Oct 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.30% | - |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | - |
| Oct 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | - |
| Oct 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -7.30% | - |
| Oct 13, 2026 | 5.96 | 6.30 | 5.96 | 6.30 | 6.30 | 4.48% | 21 |
| Oct 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | - |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | - |
| Oct 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.48% | - |
| Oct 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Oct 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.16% | - |
| Oct 5, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -3.59% | - |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Oct 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.41% | - |
| Sep 30, 2026 | 6.47 | 7.03 | 6.47 | 7.03 | 7.03 | 7.33% | 40 |
| Sep 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.46% | - |
| Sep 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.46% | - |
| Sep 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.53% | - |
| Sep 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | - |
| Sep 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% | - |
| Sep 22, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.60% | - |
| Sep 21, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.27% | - |
| Sep 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | - |
| Sep 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.00% | - |
| Sep 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | - |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | - |
| Sep 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | - |
| Sep 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Sep 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | - |
| Sep 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.52% | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | - |
| Aug 31, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% | - |
| Aug 28, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.14% | - |
| Aug 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.48% | - |
| Aug 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.23% | - |
| Aug 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.08% | - |
| Aug 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.13% | - |
| Aug 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | - |
| Aug 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Aug 18, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% | - |
| Aug 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.66% | - |