Groupe Guillin SA ALGIL
EURONEXT · France · Process Industries
€20.80-0.20 (-0.95%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20.90 | +0.97% | €20.80 | €20.90 | €20.50 | 1.60K |
| 2026-09-29 | €20.70 | +0.98% | €20.60 | €20.70 | €20.30 | 27.05K |
| 2026-09-28 | €20.50 | 0.00% | €20.50 | €20.60 | €20.20 | 949 |
| 2026-09-25 | €20.50 | +2.50% | €20.00 | €20.50 | €19.90 | 701 |
| 2026-09-24 | €20.00 | -2.44% | €20.50 | €20.50 | €19.40 | 49.53K |
| 2026-09-23 | €20.50 | +0.99% | €20.20 | €20.50 | €20.20 | 2.23K |
| 2026-09-22 | €20.30 | -1.46% | €20.50 | €20.60 | €20.20 | 4.90K |
| 2026-09-21 | €20.60 | +0.49% | €20.50 | €20.60 | €20.40 | 2.87K |
| 2026-09-18 | €20.50 | -1.44% | €20.90 | €20.90 | €20.40 | 1.90K |
| 2026-09-17 | €20.80 | +0.48% | €20.70 | €20.90 | €20.50 | 18.54K |
| 2026-09-16 | €20.70 | -1.43% | €20.70 | €20.90 | €20.70 | 1.57K |
| 2026-09-15 | €21.00 | -0.47% | €21.10 | €21.10 | €21.00 | 79 |
| 2026-09-14 | €21.10 | +1.93% | €20.70 | €21.10 | €20.70 | 1.93K |
| 2026-09-11 | €20.70 | -0.48% | €20.80 | €21.00 | €20.60 | 1.18K |
| 2026-09-10 | €20.80 | +1.96% | €20.40 | €20.90 | €20.40 | 2.63K |
| 2026-09-09 | €20.40 | -1.92% | €20.90 | €20.90 | €20.40 | 5.44K |
| 2026-09-08 | €20.80 | -0.95% | €21.00 | €21.10 | €20.80 | 2.23K |
| 2026-09-07 | €21.00 | -1.87% | €21.20 | €21.40 | €21.00 | 1.18K |
| 2026-09-04 | €21.40 | +0.47% | €21.60 | €21.60 | €21.00 | 2.33K |
| 2026-09-03 | €21.30 | 0.00% | €21.30 | €21.40 | €21.00 | 6.16K |
| 2026-09-02 | €21.30 | 0.00% | €21.60 | €21.90 | €21.00 | 7.60K |
| 2026-09-01 | €21.30 | -3.62% | €21.90 | €21.90 | €20.80 | 15.04K |
| 2026-08-31 | €22.10 | +5.24% | €21.00 | €22.30 | €21.00 | 5.90K |
| 2026-08-28 | €21.00 | 0.00% | €21.00 | €21.20 | €20.70 | 5.50K |
| 2026-08-27 | €21.00 | +0.48% | €21.00 | €21.10 | €20.80 | 9.00K |
| 2026-08-26 | €20.90 | -1.88% | €21.30 | €21.30 | €20.50 | 23.80K |
| 2026-08-25 | €21.30 | 0.00% | €21.30 | €21.40 | €20.90 | 2.27K |
| 2026-08-24 | €21.30 | +2.40% | €20.80 | €21.40 | €20.60 | 7.38K |
| 2026-08-21 | €20.80 | 0.00% | €20.80 | €20.90 | €20.70 | 4.19K |
| 2026-08-20 | €20.80 | 0.00% | €20.80 | €21.00 | €20.60 | 2.61K |
| 2026-08-19 | €20.80 | -0.95% | €21.20 | €21.20 | €20.70 | 2.48K |
| 2026-08-18 | €21.00 | -0.94% | €21.30 | €21.30 | €20.90 | 3.08K |
| 2026-08-17 | €21.20 | -0.93% | €21.50 | €21.60 | €21.10 | 1.52K |
| 2026-08-14 | €21.40 | -1.38% | €21.80 | €21.90 | €21.40 | 1.92K |
| 2026-08-13 | €21.70 | -1.81% | €22.00 | €22.00 | €21.70 | 934 |
| 2026-08-12 | €22.10 | +0.45% | €22.40 | €22.40 | €21.90 | 1.49K |
| 2026-08-11 | €22.00 | -1.35% | €22.40 | €22.40 | €22.00 | 3.46K |
| 2026-08-10 | €22.30 | +3.24% | €21.50 | €22.30 | €21.50 | 2.98K |
| 2026-08-07 | €21.60 | +0.93% | €21.60 | €22.00 | €21.30 | 4.97K |
| 2026-08-06 | €21.40 | -2.28% | €22.30 | €22.30 | €21.40 | 2.70K |
| 2026-08-05 | €21.90 | 0.00% | €22.10 | €22.20 | €21.90 | 2.40K |
| 2026-08-04 | €21.90 | -2.23% | €21.90 | €22.20 | €21.90 | 1.83K |
| 2026-08-03 | €22.40 | +0.90% | €22.30 | €22.40 | €22.30 | 816 |
| 2026-07-31 | €22.20 | -0.45% | €22.30 | €22.30 | €22.20 | 1.26K |
| 2026-07-30 | €22.30 | +2.76% | €21.80 | €22.30 | €21.80 | 1.24K |
| 2026-07-29 | €21.70 | +0.93% | €21.70 | €21.70 | €21.50 | 394 |
| 2026-07-28 | €21.50 | +0.94% | €21.50 | €21.70 | €21.30 | 5.79K |
| 2026-07-27 | €21.30 | -2.29% | €21.80 | €22.00 | €21.30 | 3.75K |
| 2026-07-24 | €21.80 | -1.80% | €22.20 | €22.20 | €21.70 | 1.26K |
| 2026-07-23 | €22.20 | +1.83% | €21.80 | €22.20 | €21.70 | 180 |
| 2026-07-22 | €21.80 | +0.46% | €21.80 | €22.50 | €21.80 | 1.18K |
| 2026-07-21 | €21.70 | -1.36% | €22.00 | €22.10 | €21.70 | 4.16K |
| 2026-07-20 | €22.00 | 0.00% | €22.20 | €22.25 | €22.00 | 5.10K |
| 2026-07-17 | €22.00 | +3.29% | €21.30 | €22.40 | €21.30 | 417 |
| 2026-07-16 | €21.30 | -0.93% | €21.50 | €21.60 | €21.30 | 4.80K |
| 2026-07-15 | €21.50 | -1.38% | €21.70 | €21.80 | €21.50 | 2.91K |
| 2026-07-14 | €21.80 | -1.36% | €22.20 | €22.20 | €21.80 | 662 |
| 2026-07-13 | €22.10 | +0.45% | €22.00 | €22.10 | €21.90 | 565 |
| 2026-07-10 | €22.00 | -1.35% | €22.20 | €22.30 | €22.00 | 1.07K |
| 2026-07-09 | €22.30 | -1.76% | €23.10 | €23.40 | €22.30 | 7.45K |
| 2026-07-08 | €22.70 | -0.87% | €22.90 | €23.10 | €22.70 | 352 |
| 2026-07-07 | €22.90 | -0.43% | €22.90 | €23.20 | €22.80 | 362 |
| 2026-07-06 | €23.00 | -3.77% | €23.50 | €23.50 | €23.00 | 412 |
| 2026-07-03 | €23.90 | +7.66% | €22.90 | €23.90 | €22.70 | 3.59K |
| 2026-07-02 | €22.20 | -1.77% | €22.60 | €23.20 | €22.20 | 1.59K |
| 2026-07-01 | €22.60 | 0.00% | €22.70 | €22.90 | €22.60 | 1.63K |
| 2026-06-30 | €22.60 | -1.74% | €22.80 | €22.90 | €22.30 | 3.11K |
| 2026-06-29 | €23.00 | +8.49% | €22.00 | €23.20 | €21.90 | 5.57K |
| 2026-06-26 | €21.20 | -3.64% | €22.00 | €22.10 | €21.20 | 13.86K |
| 2026-06-25 | €22.00 | +1.85% | €21.80 | €22.40 | €21.80 | 2.25K |
| 2026-06-24 | €21.60 | +0.93% | €21.50 | €22.00 | €21.50 | 533 |
| 2026-06-23 | €21.40 | -7.76% | €22.70 | €22.70 | €21.00 | 8.21K |
| 2026-06-22 | €23.20 | -1.69% | €23.60 | €24.20 | €23.20 | 3.47K |
| 2026-06-19 | €23.60 | -0.84% | €23.80 | €23.90 | €23.60 | 2.67K |
| 2026-06-18 | €23.80 | -0.42% | €23.90 | €23.90 | €23.60 | 3.26K |
| 2026-06-17 | €23.90 | +2.58% | €23.20 | €24.00 | €23.10 | 1.09K |
| 2026-06-16 | €23.30 | +1.30% | €23.00 | €23.30 | €22.90 | 4.51K |
| 2026-06-15 | €23.00 | +2.22% | €22.40 | €23.00 | €22.40 | 3.30K |
| 2026-06-12 | €22.50 | +2.27% | €22.00 | €22.50 | €22.00 | 2.51K |
| 2026-06-11 | €22.00 | -1.35% | €22.30 | €22.30 | €22.00 | 15.15K |
| 2026-06-10 | €22.30 | +0.45% | €22.30 | €22.30 | €22.00 | 1.03K |
| 2026-06-09 | €22.20 | +0.91% | €22.00 | €22.20 | €22.00 | 178 |
| 2026-06-08 | €22.00 | -4.35% | €22.80 | €22.80 | €21.40 | 3.05K |
| 2026-06-05 | €23.00 | +3.60% | €22.20 | €23.00 | €22.10 | 1.51K |
| 2026-06-04 | €22.20 | +0.91% | €22.50 | €22.50 | €22.00 | 581 |
| 2026-06-03 | €22.00 | -3.08% | €22.70 | €23.00 | €22.00 | 6.35K |
| 2026-06-02 | €22.70 | -0.44% | €23.00 | €23.00 | €22.70 | 1.09K |
| 2026-06-01 | €22.80 | +1.33% | €23.00 | €23.00 | €22.80 | 1.91K |
| 2026-05-29 | €22.50 | +3.69% | €21.90 | €22.50 | €21.90 | 2.98K |
| 2026-05-28 | €21.70 | -1.81% | €22.30 | €22.30 | €21.70 | 9.29K |