Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.680	14.940	14.600	14.760	14.760	8,891
2025-11-06	15.020	15.040	14.620	14.620	14.620	7,573
2025-11-05	15.220	15.220	14.880	15.000	15.000	5,167
2025-11-04	15.760	15.760	15.000	15.220	15.220	18,705
2025-11-03	16.000	16.380	15.760	15.760	15.760	9,495
2025-10-31	15.900	16.100	15.700	15.920	15.920	9,453
2025-10-30	15.900	16.020	15.500	15.880	15.880	9,242
2025-10-29	16.060	16.260	15.760	15.900	15.900	7,881
2025-10-28	15.480	16.240	15.340	16.060	16.060	22,054
2025-10-27	15.020	15.700	14.920	15.500	15.500	31,294
2025-10-24	14.560	15.040	14.560	15.000	15.000	15,848
2025-10-23	14.900	15.060	14.340	14.560	14.560	11,049
2025-10-22	14.700	14.960	14.580	14.860	14.860	12,147
2025-10-21	14.780	14.840	14.600	14.780	14.780	5,701
2025-10-20	14.500	15.160	14.300	14.740	14.740	50,186
2025-10-17	14.200	14.580	13.920	14.580	14.580	18,932
2025-10-16	14.080	14.300	13.920	14.280	14.280	10,387
2025-10-15	13.660	14.100	13.660	14.020	14.020	11,843
2025-10-14	13.600	13.720	13.520	13.580	13.580	14,171
2025-10-13	13.700	13.700	13.540	13.700	13.700	5,974
2025-10-10	13.980	13.980	13.540	13.680	13.680	19,714
2025-10-09	13.880	14.180	13.840	14.040	14.040	10,478
2025-10-08	13.560	13.960	13.500	13.900	13.900	11,561
2025-10-07	13.840	13.880	13.560	13.560	13.560	12,755
2025-10-06	13.940	14.000	13.540	13.860	13.860	13,206
2025-10-03	13.480	14.060	13.480	13.960	13.960	17,462
2025-10-02	13.600	13.800	13.400	13.440	13.440	18,037
2025-10-01	13.140	13.760	13.140	13.600	13.600	14,176
2025-09-30	13.580	13.640	13.080	13.180	13.180	13,479
2025-09-29	13.220	13.640	13.200	13.600	13.600	32,302
2025-09-26	13.000	13.400	12.960	13.120	13.120	206,956
2025-09-25	14.040	14.100	12.720	12.860	12.860	304,916
2025-09-24	14.560	14.560	14.040	14.040	14.040	20,407
2025-09-23	14.720	14.740	14.500	14.560	14.560	14,663
2025-09-22	14.200	14.740	14.020	14.660	14.660	35,209
2025-09-19	13.880	14.240	13.860	14.100	14.100	31,454
2025-09-18	14.260	14.400	13.880	13.900	13.900	60,346
2025-09-17	15.000	15.120	13.920	14.220	14.220	117,517
2025-09-16	16.440	16.440	14.800	14.900	14.900	189,724
2025-09-15	19.620	19.860	19.300	19.340	19.340	6,335
2025-09-12	19.560	19.840	19.540	19.680	19.680	7,787
2025-09-11	19.400	19.640	19.360	19.560	19.560	7,470
2025-09-10	19.920	20.000	19.400	19.400	19.400	4,452
2025-09-09	19.360	19.880	19.260	19.640	19.640	3,680
2025-09-08	19.300	19.500	19.220	19.360	19.360	7,839
2025-09-05	19.260	19.340	19.080	19.340	19.340	7,295
2025-09-04	19.060	19.440	19.060	19.200	19.200	4,893
2025-09-03	19.320	19.560	19.080	19.300	19.300	5,984
2025-09-02	20.250	20.250	19.260	19.260	19.260	16,555
2025-09-01	20.600	20.600	20.250	20.250	20.250	9,783
2025-08-29	20.800	20.950	20.500	20.500	20.500	5,309
2025-08-28	21.200	21.550	20.700	20.800	20.800	9,958
2025-08-27	21.300	21.550	21.000	21.100	21.100	11,184
2025-08-26	21.800	21.800	21.250	21.400	21.400	8,434
2025-08-25	22.550	22.550	21.900	21.900	21.900	6,765
2025-08-22	21.950	22.500	21.900	22.500	22.500	5,634
2025-08-21	22.200	22.300	21.850	22.050	22.050	4,568
2025-08-20	22.500	22.500	21.900	22.200	22.200	7,175
2025-08-19	22.900	23.100	22.250	22.400	22.400	14,809
2025-08-18	21.900	22.900	21.850	22.900	22.900	12,938

← NewerPage 5 of 22 · 1,281 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.