Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 4.710
+0.210 (4.67%)
At close: Jan 30, 2026
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67% | - |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | - |
| Jan 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.71% | - |
| Jan 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jan 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| Jan 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Jan 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.10% | - |
| Jan 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.63% | - |
| Jan 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.13% | - |
| Jan 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jan 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Jan 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.43% | - |
| Jan 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | - |
| Jan 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jan 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | - |
| Jan 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.46% | - |
| Jan 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Jan 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.99% | - |
| Jan 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Jan 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% | - |
| Dec 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 5.06% | - |
| Dec 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | - |
| Dec 23, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | -1.10% | 1,267 |
| Dec 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | - |
| Dec 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Dec 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Dec 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.38% | - |
| Dec 16, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | - |
| Dec 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.75% | - |
| Dec 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.31% | - |
| Dec 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.22% | - |
| Dec 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Dec 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Dec 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Dec 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | - |
| Dec 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.18% | - |
| Dec 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | - |
| Dec 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | - |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.42% | - |
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Nov 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.41% | - |
| Nov 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Nov 25, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.22% | - |
| Nov 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Nov 19, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Nov 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Nov 17, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.61% | - |