Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 4.050
-0.140 (-3.34%)
At close: Jun 26, 2026
FRA:GUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.34% | - |
| Jun 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.01% | - |
| Jun 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% | - |
| Jun 23, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 5.33% | 1,500 |
| Jun 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | - |
| Jun 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.03% | - |
| Jun 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | - |
| Jun 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jun 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.44 | -0.44% | - |
| Jun 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | -0.43% | - |
| Jun 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | 1.99% | - |
| Jun 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.39 | -2.16% | - |
| Jun 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 2.67% | - |
| Jun 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | -1.75% | - |
| Jun 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | -0.43% | - |
| Jun 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -1.08% | - |
| Jun 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.52 | 0.87% | - |
| Jun 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | -1.91% | - |
| Jun 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | -0.42% | - |
| Jun 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | -1.46% | - |
| May 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | 0.21% | - |
| May 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | -1.04% | - |
| May 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 1.05% | - |
| May 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 1.49% | - |
| May 25, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.63% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | 1.94% | - |
| May 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.52 | 2.20% | - |
| May 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | -1.94% | - |
| May 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | -1.28% | 15 |
| May 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | 3.98% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.39 | -1.31% | - |
| May 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | 0.22% | - |
| May 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.44 | -0.87% | - |
| May 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | -0.22% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 1.32% | - |
| May 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.43 | -1.72% | - |
| May 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | -1.69% | - |
| May 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | 1.07% | - |
| May 5, 2026 | 4.54 | 4.67 | 4.54 | 4.67 | 4.54 | 0.21% | 400 |
| May 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | 10.17% | - |
| Apr 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.11 | 2.17% | - |
| Apr 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | 0.24% | - |
| Apr 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | - | - |
| Apr 27, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | 5.09% | - |
| Apr 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.82 | -2.48% | - |
| Apr 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.92 | -0.49% | - |
| Apr 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.93 | 1.25% | - |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 2.56% | - |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | -4.41% | - |
| Apr 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | 1.75% | - |