Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11.120	11.120	10.880	10.960	10.960	11,884
2026-05-04	11.500	11.560	11.060	11.120	11.120	10,615
2026-04-30	11.600	11.600	11.340	11.600	11.600	6,189
2026-04-29	12.200	12.200	11.600	11.600	11.600	7,134
2026-04-28	12.660	12.660	11.780	11.900	11.900	21,356
2026-04-27	11.800	12.500	11.780	12.300	12.300	35,416
2026-04-24	10.140	11.700	10.140	11.620	11.620	45,176
2026-04-23	9.940	10.260	9.780	10.100	10.100	11,607
2026-04-22	9.910	10.060	9.830	9.940	9.940	8,048
2026-04-21	10.140	10.140	9.860	9.950	9.950	3,519
2026-04-20	9.750	10.100	9.750	10.100	10.100	11,107
2026-04-17	9.540	9.850	9.370	9.850	9.850	19,325
2026-04-16	9.880	9.880	9.330	9.660	9.660	29,378
2026-04-15	9.450	9.900	9.420	9.880	9.880	9,166
2026-04-14	9.490	9.560	9.090	9.400	9.400	14,393
2026-04-13	9.250	9.490	8.920	9.460	9.460	8,709
2026-04-10	8.990	9.410	8.750	9.320	9.320	24,672
2026-04-09	9.000	9.000	8.770	8.770	8.770	11,280
2026-04-08	9.000	9.270	8.840	9.050	9.050	19,245
2026-04-07	9.540	9.570	8.640	8.760	8.760	18,773
2026-04-02	9.600	9.600	8.950	9.080	9.080	30,962
2026-04-01	9.840	9.990	9.200	9.300	9.300	24,227
2026-03-31	9.970	10.620	9.620	9.630	9.630	24,928
2026-03-30	9.770	9.970	9.700	9.970	9.970	6,794
2026-03-27	9.720	10.040	9.560	9.800	9.800	10,969
2026-03-26	8.900	9.680	8.860	9.680	9.680	19,671
2026-03-25	8.870	9.020	8.780	8.930	8.930	34,235
2026-03-24	8.970	8.970	8.750	8.900	8.900	15,389
2026-03-23	9.120	9.120	8.790	8.930	8.930	20,970
2026-03-20	9.320	9.320	8.890	9.200	9.200	13,824
2026-03-19	9.290	9.510	8.960	9.400	9.400	22,240
2026-03-18	8.270	9.560	8.270	9.320	9.320	25,448
2026-03-17	8.230	8.500	8.010	8.400	8.400	49,920
2026-03-16	8.850	8.900	8.180	8.200	8.200	51,621
2026-03-13	9.000	9.010	8.700	8.840	8.840	47,784
2026-03-12	11.440	11.440	9.270	9.270	9.270	96,834
2026-03-11	12.500	12.520	12.220	12.220	12.220	5,161
2026-03-10	12.300	12.740	12.300	12.560	12.560	9,205
2026-03-09	12.260	12.320	12.060	12.320	12.320	9,258
2026-03-06	12.400	12.400	12.200	12.260	12.260	2,761
2026-03-05	12.460	12.740	12.400	12.460	12.460	7,714
2026-03-04	12.600	12.640	12.300	12.480	12.480	18,532
2026-03-03	12.900	13.040	12.600	12.620	12.620	30,985
2026-03-02	12.900	13.160	12.900	13.000	13.000	7,013
2026-02-27	13.360	13.400	13.320	13.360	13.360	917
2026-02-26	13.300	13.380	13.220	13.360	13.360	4,954
2026-02-25	13.240	13.400	13.220	13.300	13.300	7,300
2026-02-24	13.240	13.400	13.200	13.400	13.400	4,604
2026-02-23	13.340	13.600	13.200	13.240	13.240	10,398
2026-02-20	13.420	13.420	13.220	13.300	13.300	3,415
2026-02-19	13.800	13.800	13.360	13.400	13.400	4,111
2026-02-18	13.700	13.840	13.620	13.720	13.720	2,974
2026-02-17	13.640	13.700	13.540	13.700	13.700	4,503
2026-02-16	13.900	13.940	13.480	13.680	13.680	8,741
2026-02-13	14.020	14.060	13.900	13.920	13.920	3,434
2026-02-12	14.040	14.200	14.020	14.020	14.020	7,244
2026-02-11	14.160	14.160	13.900	14.040	14.040	7,032
2026-02-10	13.980	14.200	13.980	14.160	14.160	8,453
2026-02-09	13.600	14.180	13.560	13.920	13.920	27,505
2026-02-06	13.800	13.800	13.540	13.600	13.600	21,344

← NewerPage 3 of 22 · 1,285 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.