Guillemot Corp. SA GUI
EURONEXT · France · Consumer Durables
€4.00-0.08 (-1.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.08 | -0.49% | €4.10 | €4.10 | €3.98 | 2.47K |
| 2026-09-29 | €4.10 | +0.74% | €4.10 | €4.10 | €4.04 | 1.76K |
| 2026-09-28 | €4.07 | +0.74% | €4.08 | €4.08 | €4.00 | 289 |
| 2026-09-25 | €4.04 | +1.00% | €4.08 | €4.08 | €3.99 | 14.33K |
| 2026-09-24 | €4.00 | -5.21% | €4.22 | €4.22 | €4.00 | 3.00K |
| 2026-09-23 | €4.22 | +0.96% | €4.22 | €4.22 | €4.14 | 400 |
| 2026-09-22 | €4.18 | -1.88% | €4.22 | €4.24 | €4.18 | 530 |
| 2026-09-21 | €4.26 | +0.71% | €4.26 | €4.26 | €4.16 | 3.02K |
| 2026-09-18 | €4.23 | +0.71% | €4.24 | €4.24 | €4.16 | 2.73K |
| 2026-09-17 | €4.20 | +1.69% | €4.13 | €4.20 | €4.02 | 2.13K |
| 2026-09-16 | €4.13 | +0.73% | €4.14 | €4.14 | €4.13 | 56 |
| 2026-09-15 | €4.10 | +0.99% | €4.06 | €4.10 | €4.00 | 2.47K |
| 2026-09-14 | €4.06 | -1.22% | €4.07 | €4.14 | €4.02 | 4.66K |
| 2026-09-11 | €4.11 | -2.61% | €4.22 | €4.22 | €4.11 | 3.79K |
| 2026-09-10 | €4.22 | -1.63% | €4.29 | €4.29 | €4.18 | 1.89K |
| 2026-09-09 | €4.29 | -1.15% | €4.38 | €4.38 | €4.18 | 2.26K |
| 2026-09-08 | €4.34 | -1.36% | €4.35 | €4.35 | €4.30 | 1.58K |
| 2026-09-07 | €4.40 | +0.23% | €4.36 | €4.40 | €4.36 | 271 |
| 2026-09-04 | €4.39 | -0.23% | €4.40 | €4.40 | €4.38 | 435 |
| 2026-09-03 | €4.40 | -0.23% | €4.40 | €4.40 | €4.34 | 161 |
| 2026-09-02 | €4.41 | +0.23% | €4.41 | €4.41 | €4.41 | 3 |
| 2026-09-01 | €4.40 | +1.15% | €4.32 | €4.40 | €4.28 | 2.21K |
| 2026-08-31 | €4.35 | -1.14% | €4.42 | €4.42 | €4.21 | 1.40K |
| 2026-08-28 | €4.40 | +1.85% | €4.43 | €4.43 | €4.32 | 2.24K |
| 2026-08-27 | €4.32 | +0.47% | €4.34 | €4.34 | €4.26 | 21 |
| 2026-08-26 | €4.30 | -0.46% | €4.36 | €4.36 | €4.28 | 231 |
| 2026-08-25 | €4.32 | +0.70% | €4.23 | €4.32 | €4.22 | 3.18K |
| 2026-08-24 | €4.29 | -0.23% | €4.34 | €4.34 | €4.29 | 160 |
| 2026-08-21 | €4.30 | +1.90% | €4.22 | €4.30 | €4.22 | 3.74K |
| 2026-08-20 | €4.22 | -6.22% | €4.46 | €4.46 | €4.22 | 985 |
| 2026-08-19 | €4.50 | +2.27% | €4.36 | €4.50 | €4.28 | 630 |
| 2026-08-18 | €4.40 | -2.65% | €4.48 | €4.48 | €4.34 | 602 |
| 2026-08-17 | €4.52 | -0.22% | €4.53 | €4.53 | €4.45 | 215 |
| 2026-08-14 | €4.53 | -0.22% | €4.50 | €4.53 | €4.42 | 1.42K |
| 2026-08-13 | €4.54 | +0.22% | €4.49 | €4.54 | €4.49 | 130 |
| 2026-08-12 | €4.53 | 0.00% | €4.53 | €4.53 | €4.49 | 70 |
| 2026-08-11 | €4.53 | -0.22% | €4.50 | €4.53 | €4.46 | 269 |
| 2026-08-10 | €4.54 | +0.67% | €4.54 | €4.54 | €4.44 | 264 |
| 2026-08-07 | €4.51 | +1.58% | €4.40 | €4.51 | €4.40 | 391 |
| 2026-08-06 | €4.44 | +1.83% | €4.32 | €4.50 | €4.28 | 4.45K |
| 2026-08-05 | €4.36 | +1.40% | €4.34 | €4.36 | €4.30 | 155 |
| 2026-08-04 | €4.30 | +2.38% | €4.14 | €4.30 | €4.14 | 9.54K |
| 2026-08-03 | €4.20 | -0.94% | €4.24 | €4.24 | €4.20 | 1.49K |
| 2026-07-31 | €4.24 | -2.75% | €4.35 | €4.35 | €4.12 | 4.44K |
| 2026-07-30 | €4.36 | +1.87% | €4.28 | €4.36 | €4.24 | 870 |
| 2026-07-29 | €4.28 | +0.94% | €4.23 | €4.28 | €4.20 | 1.25K |
| 2026-07-28 | €4.24 | -1.85% | €4.32 | €4.32 | €4.24 | 1.75K |
| 2026-07-27 | €4.32 | -3.14% | €4.34 | €4.46 | €4.23 | 6.71K |
| 2026-07-24 | €4.46 | -0.45% | €4.48 | €4.48 | €4.44 | 615 |
| 2026-07-23 | €4.48 | -2.18% | €4.58 | €4.58 | €4.46 | 772 |
| 2026-07-22 | €4.58 | -1.29% | €4.64 | €4.64 | €4.48 | 1.30K |
| 2026-07-21 | €4.64 | +3.11% | €4.50 | €4.64 | €4.46 | 1.58K |
| 2026-07-20 | €4.50 | +4.17% | €4.36 | €4.60 | €4.20 | 11.56K |
| 2026-07-17 | €4.32 | -2.48% | €4.24 | €4.34 | €4.24 | 2.65K |
| 2026-07-16 | €4.43 | +4.48% | €4.28 | €4.53 | €4.18 | 20.16K |
| 2026-07-15 | €4.24 | +0.95% | €4.24 | €4.24 | €4.20 | 320 |
| 2026-07-14 | €4.20 | -0.94% | €4.24 | €4.28 | €4.20 | 4.15K |
| 2026-07-13 | €4.24 | -1.62% | €4.34 | €4.34 | €4.20 | 1.00K |
| 2026-07-10 | €4.31 | +0.23% | €4.30 | €4.31 | €4.20 | 421 |
| 2026-07-09 | €4.30 | 0.00% | €4.30 | €4.31 | €4.26 | 240 |
| 2026-07-08 | €4.30 | 0.00% | €4.32 | €4.34 | €4.22 | 1.54K |
| 2026-07-07 | €4.30 | +0.94% | €4.26 | €4.30 | €4.22 | 190 |
| 2026-07-06 | €4.26 | +0.71% | €4.26 | €4.26 | €4.20 | 89 |
| 2026-07-03 | €4.23 | +0.71% | €4.24 | €4.24 | €4.23 | 68 |
| 2026-07-02 | €4.20 | -1.87% | €4.28 | €4.28 | €4.20 | 422 |
| 2026-07-01 | €4.28 | +0.94% | €4.24 | €4.28 | €4.20 | 681 |
| 2026-06-30 | €4.24 | +2.91% | €4.16 | €4.24 | €4.12 | 1.96K |
| 2026-06-29 | €4.12 | -2.83% | €4.28 | €4.32 | €4.12 | 6.78K |
| 2026-06-26 | €4.24 | +2.91% | €4.20 | €4.24 | €4.12 | 2.80K |
| 2026-06-25 | €4.12 | -3.06% | €4.25 | €4.25 | €4.07 | 4.38K |
| 2026-06-24 | €4.25 | -3.85% | €4.42 | €4.42 | €4.17 | 8.59K |
| 2026-06-23 | €4.42 | +0.68% | €4.39 | €4.42 | €4.20 | 3.79K |
| 2026-06-22 | €4.39 | -0.68% | €4.42 | €4.42 | €4.38 | 103.89K |
| 2026-06-19 | €4.42 | +0.23% | €4.44 | €4.47 | €4.42 | 103.22K |
| 2026-06-18 | €4.41 | -2.00% | €4.50 | €4.53 | €4.41 | 1.58K |
| 2026-06-17 | €4.50 | -3.02% | €4.51 | €4.51 | €4.48 | 819 |
| 2026-06-16 | €4.64 | +0.22% | €4.64 | €4.64 | €4.60 | 1.24K |
| 2026-06-15 | €4.63 | 0.00% | €4.64 | €4.64 | €4.63 | 97 |
| 2026-06-12 | €4.63 | -0.22% | €4.64 | €4.64 | €4.56 | 1.43K |
| 2026-06-11 | €4.64 | 0.00% | €4.60 | €4.64 | €4.53 | 1.32K |
| 2026-06-10 | €4.64 | -0.85% | €4.64 | €4.64 | €4.64 | 646 |
| 2026-06-09 | €4.68 | +2.41% | €4.55 | €4.68 | €4.55 | 1.36K |
| 2026-06-08 | €4.57 | -2.35% | €4.65 | €4.65 | €4.53 | 3.66K |
| 2026-06-05 | €4.68 | -1.68% | €4.63 | €4.76 | €4.63 | 5.05K |
| 2026-06-04 | €4.76 | +0.85% | €4.72 | €4.76 | €4.64 | 2.54K |
| 2026-06-03 | €4.72 | +0.85% | €4.64 | €4.72 | €4.64 | 1.18K |
| 2026-06-02 | €4.68 | -1.68% | €4.72 | €4.72 | €4.68 | 1.32K |
| 2026-06-01 | €4.76 | -0.63% | €4.72 | €4.82 | €4.68 | 4.87K |
| 2026-05-29 | €4.79 | -1.24% | €4.85 | €4.85 | €4.49 | 7.94K |
| 2026-05-28 | €4.85 | 0.00% | €4.83 | €4.85 | €4.82 | 1.04K |