Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.740	13.880	13.640	13.720	13.720	17,471
2026-02-03	13.760	13.800	13.660	13.760	13.760	6,622
2026-02-02	13.680	13.740	13.680	13.700	13.700	3,448
2026-01-30	13.660	13.720	13.580	13.720	13.720	9,257
2026-01-29	13.940	14.020	13.660	13.660	13.660	5,610
2026-01-28	13.860	14.040	13.860	13.860	13.860	5,116
2026-01-27	13.840	13.940	13.720	13.860	13.860	2,984
2026-01-26	13.960	14.000	13.700	13.840	13.840	16,624
2026-01-23	13.820	14.360	13.820	14.000	14.000	11,420
2026-01-22	13.720	13.860	13.660	13.800	13.800	13,580
2026-01-21	13.840	13.880	13.680	13.720	13.720	11,485
2026-01-20	14.000	14.040	13.840	13.840	13.840	11,987
2026-01-19	14.360	14.360	14.060	14.060	14.060	8,200
2026-01-16	14.580	14.580	14.340	14.420	14.420	6,062
2026-01-15	14.400	14.600	14.220	14.600	14.600	12,647
2026-01-14	14.800	14.800	14.260	14.520	14.520	15,000
2026-01-13	14.860	14.860	14.640	14.840	14.840	12,446
2026-01-12	14.700	14.860	14.620	14.860	14.860	2,502
2026-01-09	14.600	14.800	14.500	14.800	14.800	6,985
2026-01-08	14.800	14.800	14.520	14.600	14.600	4,858
2026-01-07	14.880	14.880	14.680	14.800	14.800	6,997
2026-01-06	14.900	14.940	14.680	14.840	14.840	5,752
2026-01-05	14.960	15.120	14.900	14.980	14.980	8,557
2026-01-02	14.360	14.900	14.340	14.780	14.780	13,283
2025-12-31	14.340	14.340	14.120	14.300	14.300	3,416
2025-12-30	14.480	14.480	14.200	14.340	14.340	7,297
2025-12-29	14.200	14.560	14.120	14.480	14.480	14,125
2025-12-24	13.980	14.120	13.900	14.080	14.080	7,448
2025-12-23	13.800	14.060	13.740	14.000	14.000	12,848
2025-12-22	14.040	14.280	13.860	13.860	13.860	8,969
2025-12-19	13.880	14.300	13.740	14.080	14.080	21,610
2025-12-18	13.860	14.040	13.820	13.920	13.920	10,423
2025-12-17	13.680	14.040	13.600	13.880	13.880	12,204
2025-12-16	13.400	13.780	13.400	13.700	13.700	3,613
2025-12-15	13.400	13.500	13.360	13.440	13.440	6,164
2025-12-12	13.760	13.780	13.380	13.400	13.400	38,189
2025-12-11	13.920	13.940	13.700	13.700	13.700	10,565
2025-12-10	13.900	14.120	13.900	13.940	13.940	13,442
2025-12-09	14.200	14.200	13.860	13.860	13.860	6,652
2025-12-08	14.140	14.420	14.120	14.200	14.200	13,446
2025-12-05	14.040	14.400	13.740	14.400	14.400	12,940
2025-12-04	14.200	14.420	13.520	14.040	14.040	39,747
2025-12-03	12.000	15.280	11.180	14.200	14.200	178,992
2025-12-02	18.040	18.160	17.840	17.840	17.840	6,285
2025-12-01	17.560	18.100	17.560	17.900	17.900	7,480
2025-11-28	18.000	18.040	17.560	17.560	17.560	6,128
2025-11-27	17.900	18.100	17.760	18.020	18.020	7,476
2025-11-26	18.000	18.260	17.940	17.940	17.940	9,936
2025-11-25	18.000	18.100	17.700	18.000	18.000	9,563
2025-11-24	17.400	18.260	17.320	18.000	18.000	25,007
2025-11-21	16.700	17.320	16.300	17.320	17.320	22,533
2025-11-20	16.880	16.980	16.560	16.700	16.700	14,688
2025-11-19	16.240	16.800	15.960	16.680	16.680	13,754
2025-11-18	16.200	16.280	15.900	16.200	16.200	4,399
2025-11-17	15.960	16.280	15.640	16.280	16.280	9,782
2025-11-14	15.360	15.880	15.060	15.880	15.880	15,662
2025-11-13	15.460	15.800	15.360	15.380	15.380	11,753
2025-11-12	15.460	15.620	15.240	15.360	15.360	10,209
2025-11-11	15.240	15.600	15.240	15.480	15.480	5,579
2025-11-10	14.940	15.340	14.940	15.240	15.240	4,271

← NewerPage 4 of 5 · 255 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.