Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	21.900	22.900	21.850	22.900	22.900	12,938
2025-08-15	22.350	22.400	21.800	21.950	21.950	3,985
2025-08-14	22.350	22.700	22.350	22.350	22.350	5,853
2025-08-13	22.150	22.500	22.000	22.450	22.450	12,212
2025-08-12	21.000	22.350	21.000	22.050	22.050	19,292
2025-08-11	20.950	21.150	20.850	20.900	20.900	16,883
2025-08-08	21.100	21.300	20.850	20.900	20.900	9,226
2025-08-07	20.550	21.250	20.550	21.050	21.050	29,023
2025-08-06	20.700	20.850	20.550	20.600	20.600	7,850
2025-08-05	20.550	20.950	20.350	20.700	20.700	11,594
2025-08-04	20.200	20.600	20.200	20.550	20.550	24,643
2025-08-01	20.950	20.950	20.000	20.200	20.200	14,943
2025-07-31	21.900	21.900	21.000	21.000	21.000	14,556
2025-07-30	22.350	22.350	21.750	21.750	21.750	12,222
2025-07-29	22.800	22.800	22.350	22.350	22.350	13,386
2025-07-28	22.700	23.100	22.650	22.800	22.800	17,683
2025-07-25	23.000	23.000	22.500	22.550	22.550	9,373
2025-07-24	22.500	23.400	22.500	23.000	23.000	15,902
2025-07-23	21.650	22.450	21.450	22.450	22.450	10,445
2025-07-22	21.450	21.600	21.350	21.500	21.500	8,538
2025-07-21	21.500	21.700	21.450	21.450	21.450	5,850
2025-07-18	21.700	22.050	21.600	21.600	21.600	8,691
2025-07-17	22.000	22.000	21.500	21.700	21.700	16,334
2025-07-16	22.400	22.650	21.900	21.950	21.950	13,293
2025-07-15	22.350	22.700	22.300	22.400	22.400	3,734
2025-07-14	22.750	22.750	22.350	22.600	22.600	6,312
2025-07-11	22.900	23.200	22.600	22.750	22.750	9,850
2025-07-10	23.550	23.550	22.900	22.900	22.900	11,841
2025-07-09	22.800	23.700	22.500	23.550	23.550	30,483
2025-07-08	22.900	22.950	22.600	22.800	22.800	3,956
2025-07-07	22.500	23.350	22.350	22.950	22.950	14,678
2025-07-04	22.150	22.700	21.650	22.500	22.500	19,271
2025-07-03	22.150	22.450	22.050	22.350	22.350	5,532
2025-07-02	21.600	22.350	21.600	22.150	22.150	8,849
2025-07-01	22.150	22.150	21.050	21.800	21.800	13,067
2025-06-30	21.250	22.050	21.250	21.950	21.950	14,034
2025-06-27	21.250	21.500	21.050	21.200	21.200	20,057
2025-06-26	22.050	22.300	21.050	21.350	21.350	22,899
2025-06-25	22.150	22.600	21.750	22.100	22.100	108,378
2025-06-24	21.900	22.150	21.800	22.100	22.100	6,888
2025-06-23	21.900	22.150	21.750	21.850	21.850	10,673
2025-06-20	21.650	22.050	21.650	21.850	21.850	7,044
2025-06-19	21.650	21.700	21.300	21.650	21.650	4,261
2025-06-18	21.600	21.700	21.300	21.600	21.600	5,253
2025-06-17	21.200	21.750	21.100	21.550	21.550	5,885
2025-06-16	21.250	21.400	21.000	21.200	21.200	9,803
2025-06-13	21.700	21.700	20.950	21.250	21.250	9,006
2025-06-12	21.250	21.950	21.000	21.950	21.950	17,575
2025-06-11	21.000	21.350	20.900	21.200	21.200	154,996
2025-06-10	20.800	21.050	20.750	21.000	21.000	6,293
2025-06-09	20.500	20.850	20.450	20.800	20.800	4,830
2025-06-06	21.200	21.200	20.500	20.600	20.600	5,477
2025-06-05	20.500	21.300	20.500	21.200	21.200	12,449
2025-06-04	20.750	21.100	20.500	20.500	20.500	7,941
2025-06-03	19.940	20.850	19.860	20.700	20.700	10,749
2025-06-02	20.150	20.400	19.900	19.900	19.900	6,173
2025-05-30	20.650	20.650	20.150	20.150	20.150	8,107
2025-05-29	20.950	21.100	20.550	20.600	20.600	6,423
2025-05-28	20.450	21.200	20.450	20.900	20.900	13,157
2025-05-27	20.500	20.800	20.300	20.350	20.350	13,315

← NewerPage 6 of 22 · 1,282 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.