Guerbet SA GBT
EURONEXT · France · Health Technology
€6.71-0.29 (-4.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.71 | -4.14% | €7.00 | €7.00 | €6.71 | 31.44K |
| 2026-09-30 | €7.00 | +0.29% | €7.00 | €7.03 | €6.95 | 5.13K |
| 2026-09-29 | €6.98 | -0.99% | €7.05 | €7.05 | €6.92 | 22.06K |
| 2026-09-28 | €7.05 | +0.28% | €7.05 | €7.09 | €7.00 | 6.02K |
| 2026-09-25 | €7.03 | +0.43% | €7.02 | €7.10 | €7.02 | 16.84K |
| 2026-09-24 | €7.00 | -2.51% | €7.15 | €7.15 | €7.00 | 11.13K |
| 2026-09-23 | €7.18 | -0.28% | €7.20 | €7.30 | €7.18 | 32.85K |
| 2026-09-22 | €7.20 | 0.00% | €7.20 | €7.25 | €7.19 | 5.14K |
| 2026-09-21 | €7.20 | -2.70% | €7.40 | €7.40 | €7.20 | 6.24K |
| 2026-09-18 | €7.40 | -0.80% | €7.46 | €7.46 | €7.33 | 18.70K |
| 2026-09-17 | €7.46 | +0.81% | €7.40 | €7.56 | €7.40 | 2.87K |
| 2026-09-16 | €7.40 | 0.00% | €7.36 | €7.52 | €7.36 | 3.42K |
| 2026-09-15 | €7.40 | 0.00% | €7.40 | €7.40 | €7.35 | 8.43K |
| 2026-09-14 | €7.40 | -0.67% | €7.43 | €7.47 | €7.40 | 3.30K |
| 2026-09-11 | €7.45 | -0.67% | €7.50 | €7.51 | €7.45 | 5.66K |
| 2026-09-10 | €7.50 | -0.13% | €7.50 | €7.50 | €7.45 | 6.54K |
| 2026-09-09 | €7.51 | -0.40% | €7.54 | €7.54 | €7.45 | 4.65K |
| 2026-09-08 | €7.54 | -0.13% | €7.54 | €7.55 | €7.45 | 15.56K |
| 2026-09-07 | €7.55 | -0.13% | €7.56 | €7.56 | €7.50 | 2.08K |
| 2026-09-04 | €7.56 | -0.13% | €7.56 | €7.57 | €7.45 | 9.46K |
| 2026-09-03 | €7.57 | +1.20% | €7.60 | €7.61 | €7.55 | 5.31K |
| 2026-09-02 | €7.48 | -1.58% | €7.61 | €7.61 | €7.46 | 27.06K |
| 2026-09-01 | €7.60 | -1.43% | €7.71 | €7.72 | €7.60 | 8.42K |
| 2026-08-31 | €7.71 | 0.00% | €7.72 | €7.73 | €7.70 | 2.58K |
| 2026-08-28 | €7.71 | -0.52% | €7.76 | €7.76 | €7.71 | 10.62K |
| 2026-08-27 | €7.75 | -0.13% | €7.77 | €7.77 | €7.75 | 11.61K |
| 2026-08-26 | €7.76 | -2.02% | €7.92 | €7.93 | €7.75 | 8.58K |
| 2026-08-25 | €7.92 | +1.28% | €7.83 | €7.92 | €7.82 | 1.42K |
| 2026-08-24 | €7.82 | -1.01% | €7.94 | €7.95 | €7.75 | 8.09K |
| 2026-08-21 | €7.90 | +1.94% | €7.76 | €8.06 | €7.75 | 23.36K |
| 2026-08-20 | €7.75 | -3.25% | €8.00 | €8.00 | €7.75 | 5.99K |
| 2026-08-19 | €8.01 | +0.13% | €7.99 | €8.01 | €7.97 | 1.06K |
| 2026-08-18 | €8.00 | -0.12% | €8.01 | €8.02 | €7.91 | 3.82K |
| 2026-08-17 | €8.01 | -0.50% | €8.04 | €8.11 | €7.93 | 6.33K |
| 2026-08-14 | €8.05 | -0.74% | €8.10 | €8.12 | €7.95 | 9.62K |
| 2026-08-13 | €8.11 | -1.46% | €8.22 | €8.28 | €7.90 | 9.83K |
| 2026-08-12 | €8.23 | -0.60% | €8.28 | €8.28 | €8.13 | 6.42K |
| 2026-08-11 | €8.28 | +0.12% | €8.27 | €8.41 | €8.19 | 4.26K |
| 2026-08-10 | €8.27 | -0.36% | €8.30 | €8.30 | €8.16 | 3.05K |
| 2026-08-07 | €8.30 | +0.73% | €8.18 | €8.40 | €8.10 | 9.30K |
| 2026-08-06 | €8.24 | +2.23% | €8.01 | €8.53 | €7.96 | 24.25K |
| 2026-08-05 | €8.06 | +0.75% | €8.00 | €8.06 | €7.86 | 9.53K |
| 2026-08-04 | €8.00 | 0.00% | €7.99 | €8.06 | €7.84 | 18.60K |
| 2026-08-03 | €8.00 | -0.74% | €8.05 | €8.05 | €7.90 | 7.28K |
| 2026-07-31 | €8.06 | +2.03% | €7.91 | €8.10 | €7.91 | 6.26K |
| 2026-07-30 | €7.90 | +3.54% | €7.60 | €7.94 | €7.60 | 10.55K |
| 2026-07-29 | €7.63 | +1.46% | €7.52 | €7.77 | €7.52 | 11.98K |
| 2026-07-28 | €7.52 | -2.84% | €7.71 | €7.75 | €7.45 | 17.95K |
| 2026-07-27 | €7.74 | -6.07% | €8.25 | €8.25 | €7.43 | 51.38K |
| 2026-07-24 | €8.24 | -6.68% | €8.60 | €8.60 | €8.21 | 57.84K |
| 2026-07-23 | €8.83 | -0.67% | €8.90 | €8.94 | €8.73 | 5.45K |
| 2026-07-22 | €8.89 | +0.68% | €8.91 | €9.09 | €8.88 | 14.20K |
| 2026-07-21 | €8.83 | +0.80% | €8.82 | €8.87 | €8.70 | 11.69K |
| 2026-07-20 | €8.76 | -2.23% | €9.17 | €9.18 | €8.75 | 15.07K |
| 2026-07-17 | €8.96 | +1.13% | €8.86 | €9.28 | €8.75 | 15.44K |
| 2026-07-16 | €8.86 | +0.68% | €8.79 | €8.91 | €8.74 | 7.28K |
| 2026-07-15 | €8.80 | -2.22% | €9.01 | €9.01 | €8.60 | 21.90K |
| 2026-07-14 | €9.00 | -1.10% | €9.09 | €9.09 | €8.86 | 4.31K |
| 2026-07-13 | €9.10 | +4.24% | €8.72 | €9.10 | €8.72 | 8.33K |
| 2026-07-10 | €8.73 | +0.11% | €8.72 | €8.80 | €8.71 | 13.63K |
| 2026-07-09 | €8.72 | -0.80% | €8.78 | €8.78 | €8.71 | 1.91K |
| 2026-07-08 | €8.79 | +0.11% | €8.79 | €8.79 | €8.71 | 11.09K |
| 2026-07-07 | €8.78 | -0.34% | €8.81 | €8.87 | €8.71 | 16.65K |
| 2026-07-06 | €8.81 | -0.34% | €8.83 | €8.96 | €8.77 | 7.94K |
| 2026-07-03 | €8.84 | -0.90% | €8.93 | €8.96 | €8.83 | 8.34K |
| 2026-07-02 | €8.92 | 0.00% | €8.93 | €9.02 | €8.84 | 3.22K |
| 2026-07-01 | €8.92 | -1.44% | €8.90 | €9.11 | €8.83 | 5.73K |
| 2026-06-30 | €9.05 | -1.63% | €9.29 | €9.29 | €8.84 | 11.61K |
| 2026-06-29 | €9.20 | +3.25% | €8.91 | €9.65 | €8.91 | 21.11K |
| 2026-06-26 | €8.91 | -1.00% | €8.99 | €9.00 | €8.79 | 44.46K |
| 2026-06-25 | €9.00 | -1.96% | €9.21 | €9.21 | €8.73 | 58.56K |
| 2026-06-24 | €9.18 | -0.54% | €9.36 | €9.36 | €9.10 | 8.67K |
| 2026-06-23 | €9.23 | +1.43% | €9.10 | €9.33 | €9.10 | 11.23K |
| 2026-06-22 | €9.10 | -1.30% | €9.22 | €9.37 | €9.10 | 7.79K |
| 2026-06-19 | €9.22 | -1.91% | €9.40 | €9.45 | €9.22 | 21.35K |
| 2026-06-18 | €9.40 | -0.63% | €9.46 | €9.49 | €9.30 | 7.67K |
| 2026-06-17 | €9.46 | 0.00% | €9.54 | €9.54 | €9.39 | 6.97K |
| 2026-06-16 | €9.46 | -3.57% | €9.82 | €9.82 | €9.46 | 8.39K |
| 2026-06-15 | €9.81 | -1.70% | €9.98 | €10.12 | €9.81 | 10.67K |
| 2026-06-12 | €9.98 | +0.30% | €9.95 | €10.22 | €9.95 | 8.88K |
| 2026-06-11 | €9.95 | -1.68% | €10.12 | €10.14 | €9.90 | 4.08K |
| 2026-06-10 | €10.12 | -3.98% | €10.54 | €10.54 | €10.04 | 16.77K |
| 2026-06-09 | €10.54 | +2.53% | €10.28 | €10.56 | €10.20 | 10.32K |
| 2026-06-08 | €10.28 | +0.98% | €9.98 | €10.38 | €9.91 | 11.27K |
| 2026-06-05 | €10.18 | -3.42% | €10.50 | €10.68 | €10.02 | 14.98K |
| 2026-06-04 | €10.54 | +1.74% | €10.36 | €10.58 | €10.36 | 6.07K |
| 2026-06-03 | €10.36 | +0.19% | €10.34 | €10.38 | €10.14 | 12.68K |
| 2026-06-02 | €10.34 | -1.15% | €10.46 | €10.46 | €10.32 | 10.23K |
| 2026-06-01 | €10.46 | -2.24% | €10.60 | €10.76 | €10.32 | 14.23K |
| 2026-05-29 | €10.70 | +2.10% | €10.48 | €10.92 | €10.38 | 14.45K |