Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 8.51
-0.18 (-2.07%)
At close: Jun 26, 2026
FRA:4G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.07% | - |
| Jun 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.47% | - |
| Jun 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | - |
| Jun 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.59% | - |
| Jun 22, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.24% | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.67% | - |
| Jun 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.78% | - |
| Jun 17, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.63% | - |
| Jun 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -2.50% | - |
| Jun 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | - |
| Jun 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% | - |
| Jun 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.31% | - |
| Jun 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -5.49% | - |
| Jun 9, 2026 | 9.75 | 10.56 | 9.75 | 10.56 | 10.56 | 10.23% | 318 |
| Jun 8, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -4.58% | - |
| Jun 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.20% | - |
| Jun 4, 2026 | 9.82 | 10.48 | 9.82 | 10.48 | 10.48 | 3.56% | 735 |
| Jun 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.50% | 2 |
| Jun 2, 2026 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | -2.63% | 2 |
| Jun 1, 2026 | 10.16 | 10.66 | 10.16 | 10.66 | 10.66 | 6.81% | 397 |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | - |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% | - |
| May 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.70% | - |
| May 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.59% | - |
| May 25, 2026 | 9.25 | 10.12 | 9.25 | 10.12 | 10.12 | 10.84% | 51 |
| May 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% | - |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% | - |
| May 20, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.51% | - |
| May 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.00% | - |
| May 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.76% | - |
| May 15, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.78% | - |
| May 14, 2026 | 9.54 | 10.04 | 9.54 | 10.04 | 10.04 | 4.91% | 337 |
| May 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -3.33% | - |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.37% | - |
| May 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -4.88% | - |
| May 8, 2026 | 10.42 | 10.66 | 10.42 | 10.66 | 10.66 | -3.09% | 21 |
| May 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.72% | - |
| May 6, 2026 | 10.46 | 11.08 | 10.46 | 11.08 | 11.08 | 4.14% | 21 |
| May 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -3.80% | - |
| May 4, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.60% | - |
| Apr 30, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.40% | - |
| Apr 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.79% | - |
| Apr 28, 2026 | 11.74 | 12.10 | 11.74 | 12.10 | 12.10 | -0.82% | 418 |
| Apr 27, 2026 | 11.06 | 12.20 | 11.06 | 12.20 | 12.20 | 27.75% | 160 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.81% | - |
| 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% | - |