Guerbet S. A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.250	8.250	7.430	7.740	7.740	51,382
2026-07-24	8.600	8.600	8.210	8.240	8.240	57,840
2026-07-23	8.900	8.940	8.730	8.830	8.830	5,451
2026-07-22	8.910	9.090	8.880	8.890	8.890	14,198
2026-07-21	8.820	8.870	8.700	8.830	8.830	11,686
2026-07-20	9.170	9.180	8.750	8.760	8.760	15,066
2026-07-17	8.860	9.280	8.750	8.960	8.960	15,435
2026-07-16	8.790	8.910	8.740	8.860	8.860	7,280
2026-07-15	9.010	9.010	8.600	8.800	8.800	21,898
2026-07-14	9.090	9.090	8.860	9.000	9.000	4,310
2026-07-13	8.720	9.100	8.720	9.100	9.100	8,327
2026-07-10	8.720	8.800	8.710	8.730	8.730	13,632
2026-07-09	8.780	8.780	8.710	8.720	8.720	1,906
2026-07-08	8.790	8.790	8.710	8.790	8.790	11,089
2026-07-07	8.810	8.870	8.710	8.780	8.780	16,652
2026-07-06	8.830	8.960	8.770	8.810	8.810	7,937
2026-07-03	8.930	8.960	8.830	8.840	8.840	8,339
2026-07-02	8.930	9.020	8.840	8.920	8.920	3,219
2026-07-01	8.900	9.110	8.830	8.920	8.920	5,727
2026-06-30	9.290	9.290	8.840	9.050	9.050	11,605
2026-06-29	8.910	9.650	8.910	9.200	9.200	21,113
2026-06-26	8.990	9.000	8.790	8.910	8.910	44,462
2026-06-25	9.210	9.210	8.730	9.000	9.000	58,556
2026-06-24	9.360	9.360	9.100	9.180	9.180	8,673
2026-06-23	9.100	9.330	9.100	9.230	9.230	11,225
2026-06-22	9.220	9.370	9.100	9.100	9.100	7,788
2026-06-19	9.400	9.450	9.220	9.220	9.220	21,347
2026-06-18	9.460	9.490	9.300	9.400	9.400	7,667
2026-06-17	9.540	9.540	9.390	9.460	9.460	6,971
2026-06-16	9.820	9.820	9.460	9.460	9.460	8,390
2026-06-15	9.980	10.120	9.810	9.810	9.810	10,666
2026-06-12	9.950	10.220	9.950	9.980	9.980	8,880
2026-06-11	10.120	10.140	9.900	9.950	9.950	4,076
2026-06-10	10.540	10.540	10.040	10.120	10.120	16,768
2026-06-09	10.280	10.560	10.200	10.540	10.540	10,318
2026-06-08	9.980	10.380	9.910	10.280	10.280	11,273
2026-06-05	10.500	10.680	10.020	10.180	10.180	14,976
2026-06-04	10.360	10.580	10.360	10.540	10.540	6,071
2026-06-03	10.340	10.380	10.140	10.360	10.360	12,683
2026-06-02	10.460	10.460	10.320	10.340	10.340	10,229
2026-06-01	10.600	10.760	10.320	10.460	10.460	14,231
2026-05-29	10.480	10.920	10.380	10.700	10.700	14,454
2026-05-28	10.480	10.580	10.340	10.480	10.480	11,358
2026-05-27	10.520	10.540	10.320	10.480	10.480	6,694
2026-05-26	10.500	10.500	10.380	10.500	10.500	7,969
2026-05-25	9.730	10.580	9.730	10.580	10.580	26,175
2026-05-22	9.650	9.860	9.520	9.720	9.720	20,607
2026-05-21	9.640	9.700	9.460	9.700	9.700	17,117
2026-05-20	9.650	9.700	9.360	9.660	9.660	40,606
2026-05-19	9.750	9.870	9.560	9.590	9.590	15,487
2026-05-18	9.880	10.020	9.700	9.750	9.750	12,203
2026-05-15	10.000	10.020	9.890	9.930	9.930	8,255
2026-05-14	10.040	10.120	9.940	10.000	10.000	11,429
2026-05-13	9.990	10.100	9.890	10.000	10.000	21,125
2026-05-12	10.320	10.320	9.950	9.990	9.990	14,402
2026-05-11	10.560	10.560	10.280	10.320	10.320	8,778
2026-05-08	10.820	10.820	10.560	10.560	10.560	7,599
2026-05-07	11.060	11.100	10.800	10.800	10.800	8,554
2026-05-06	10.960	11.240	10.880	11.060	11.060	9,131
2026-05-05	11.120	11.120	10.880	10.960	10.960	11,884

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.5000 EUR
2023-06-29	0.5000 EUR
2022-07-01	0.8500 EUR
2021-06-29	0.7000 EUR
2020-06-30	0.7000 EUR
2019-06-03	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.