Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 4.490
-0.010 (-0.22%)
At close: Dec 19, 2025
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Nov 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.34% | - |
| Nov 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Nov 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Nov 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.53% | - |
| Nov 7, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.77% | - |
| Nov 6, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.04% | - |
| Nov 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Nov 3, 2025 | 5.08 | 5.08 | 4.94 | 4.94 | 4.94 | -1.59% | 125 |
| Oct 31, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.66% | - |
| Oct 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 27, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 1.86% | 500 |
| Oct 24, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.43% | - |
| Oct 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.74% | - |
| Oct 22, 2025 | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | -2.96% | 1,500 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.16% | - |
| Oct 20, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.14% | - |
| Oct 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.65% | - |
| Oct 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Oct 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | - |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Oct 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.23% | - |