Guillemot Corporation S.A. (FRA:GUL)
Germany · Delayed Price · Currency is EUR 4.240
-0.020 (-0.47%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:GUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | - | 0.71% | - |
| Aug 25, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.69% | - |
| Aug 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.32% | - |
| Aug 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.31% | - |
| Aug 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.48% | - |
| Aug 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.67% | - |
| Aug 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.13% | - |
| Aug 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.12% | - |
| Aug 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Aug 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.83% | - |
| Aug 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.63% | - |
| Aug 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Aug 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Aug 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Jul 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jul 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | - |
| Jul 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | - |
| Jul 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | - |
| Jul 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jul 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | - |
| Jul 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.53% | - |
| Jul 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Jul 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.47% | - |
| Jul 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | - |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32% | - |
| Jul 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.72% | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.72% | - |
| Jul 14, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.65% | - |
| Jul 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Jul 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Jul 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Jul 8, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.95% | - |
| Jul 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | - |
| Jul 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| Jul 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| Jul 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jun 30, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 0.48% | 250 |
| Jun 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.21% | - |
| 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% | - |