Guerbet SA (FRA:4G8)
Germany · Delayed Price · Currency is EUR 7.41
+0.09 (1.23%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.17% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.79% | - |
| Aug 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% | - |
| Aug 11, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.52% | - |
| Aug 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.52% | - |
| Aug 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.98% | - |
| Aug 6, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.40% | - |
| Aug 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.80% | - |
| Aug 4, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.53% | - |
| Aug 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.76% | - |
| Jul 31, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.36% | - |
| Jul 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.28% | - |
| Jul 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.99% | - |
| Jul 28, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.50% | - |
| Jul 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | - |
| Jul 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.24% | - |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 75 |
| Jul 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% | - |
| Jul 20, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Jul 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | - |
| Jul 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.17% | - |
| Jul 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 3.38% | - |
| Jul 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | - |
| Jul 10, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Jul 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -5.16% | - |
| Jul 8, 2026 | 8.26 | 8.72 | 8.26 | 8.72 | 8.72 | 4.18% | 500 |
| Jul 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.48% | - |
| Jul 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Jul 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | - |
| Jul 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.52% | - |
| Jul 1, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.51% | - |
| Jun 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.67% | - |
| Jun 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% | - |
| 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% | - |