Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 4.080
-0.080 (-1.92%)
Last updated: Feb 20, 2026, 8:02 AM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |