Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 9.55
+0.17 (1.81%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:4G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | - |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -7.33% | - |
| Apr 21, 2026 | 9.55 | 10.10 | 9.55 | 10.10 | 10.10 | 8.84% | 63 |
| Apr 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.20% | - |
| Apr 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.78% | - |
| Apr 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.78% | - |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.04% | - |
| Apr 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.56% | - |
| Apr 10, 2026 | 8.36 | 8.87 | 8.36 | 8.87 | 8.87 | 3.74% | 110 |
| Apr 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.76% | - |
| Apr 8, 2026 | 8.16 | 9.17 | 8.16 | 9.17 | 9.17 | 6.75% | 519 |
| Apr 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.50% | - |
| Apr 2, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.45% | - |
| Apr 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.02% | - |
| Mar 31, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.62% | - |
| Mar 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% | - |
| 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% | - |