Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 3.930
-0.100 (-2.48%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:GUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.48% | - |
| Apr 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Apr 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | - |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | - |
| Apr 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.75% | - |
| Apr 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Apr 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.78% | - |
| Apr 14, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 2.07% | 2,336 |
| Apr 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.62% | - |
| Apr 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.15% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.03% | - |
| Apr 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% | - |
| Apr 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.59% | - |
| Apr 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 10.90% | - |
| Mar 31, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -6.56% | - |
| Mar 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| 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% | - |