Groupe Guillin SA ALGIL
EURONEXT · Fransa · Proses Endüstrileri
€21,00+0,10 (+%0,48)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |