Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 4.380
+0.170 (4.04%)
At close: Mar 27, 2026
FRA:GUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.04% | - |
| Mar 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.32% | - |
| Mar 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Mar 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.11% | - |
| Mar 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.61% | - |
| Mar 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Mar 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.53% | - |
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Mar 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.69% | - |
| Mar 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.08% | - |
| Mar 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Mar 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.85% | - |
| Mar 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.45% | - |
| Mar 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.12% | - |
| Mar 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Mar 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Mar 4, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | - | 80 |
| Mar 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.93% | - |
| Mar 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Feb 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Feb 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Feb 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Feb 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| Feb 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.23% | - |
| Feb 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Feb 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.58% | - |
| Feb 18, 2026 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | -0.93% | 500 |
| Feb 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.70% | - |
| Feb 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Feb 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Feb 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.74% | - |
| Feb 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.12% | - |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Feb 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| Feb 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.10% | - |
| Feb 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Feb 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | 25 |
| Feb 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Feb 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.91% | - |
| 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% | - |