Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	19.400	20.500	19.400	20.400	20.400	11,762
2025-05-23	19.800	19.960	19.260	19.280	19.280	9,645
2025-05-22	20.100	20.100	19.600	19.720	19.720	7,261
2025-05-21	19.980	20.150	19.760	20.100	20.100	12,755
2025-05-20	19.620	20.000	19.500	20.000	20.000	11,129
2025-05-19	20.100	20.300	19.580	19.680	19.680	8,146
2025-05-16	20.450	20.450	20.000	20.300	20.300	9,779
2025-05-15	20.250	20.800	20.200	20.450	20.450	6,901
2025-05-14	21.000	21.000	20.100	20.350	20.350	16,462
2025-05-13	21.200	21.250	20.350	20.850	20.850	14,411
2025-05-12	21.550	21.600	20.900	21.200	21.200	9,059
2025-05-09	20.600	21.500	20.600	21.250	21.250	14,096
2025-05-08	20.600	21.000	20.200	20.600	20.600	13,804
2025-05-07	20.400	20.700	20.250	20.500	20.500	5,782
2025-05-06	20.600	20.700	20.150	20.500	20.500	7,668
2025-05-05	20.000	20.600	19.720	20.600	20.600	13,241
2025-05-02	19.980	20.150	19.780	19.980	19.980	9,642
2025-04-30	19.660	20.250	19.560	20.050	20.050	9,719
2025-04-29	19.800	19.840	19.600	19.600	19.600	3,291
2025-04-28	18.860	20.000	18.840	19.760	19.760	16,892
2025-04-25	19.000	19.000	18.200	18.980	18.980	40,602
2025-04-24	19.300	19.300	18.840	18.960	18.960	15,090
2025-04-23	18.820	19.340	18.800	19.320	19.320	12,001
2025-04-22	19.500	19.700	18.600	18.880	18.880	19,331
2025-04-17	19.460	20.000	19.340	19.640	19.640	9,760
2025-04-16	19.540	19.540	19.060	19.340	19.340	26,825
2025-04-15	19.380	19.900	19.000	19.900	19.900	22,656
2025-04-14	19.880	20.250	18.840	19.460	19.460	21,486
2025-04-11	20.200	20.200	19.600	19.780	19.780	13,668
2025-04-10	20.150	20.800	19.800	20.150	20.150	19,158
2025-04-09	19.620	19.960	19.260	19.340	19.340	16,146
2025-04-08	18.860	20.100	18.700	19.660	19.660	17,412
2025-04-07	17.960	19.160	17.420	18.420	18.420	22,497
2025-04-04	18.800	19.180	18.240	18.340	18.340	77,936
2025-04-03	19.000	19.500	18.800	18.940	18.940	15,078
2025-04-02	19.500	19.860	19.000	19.240	19.240	21,007
2025-04-01	18.440	19.520	18.140	19.500	19.500	34,927
2025-03-31	19.900	19.900	18.300	18.320	18.320	60,106
2025-03-28	22.000	22.000	19.960	20.250	20.250	94,270
2025-03-27	22.000	23.500	19.800	22.200	22.200	152,241
2025-03-26	27.000	27.000	26.550	26.800	26.800	7,609
2025-03-25	26.450	27.100	26.250	27.000	27.000	10,294
2025-03-24	27.100	27.100	26.200	26.450	26.450	12,927
2025-03-21	27.100	27.100	26.300	26.850	26.850	7,766
2025-03-20	27.450	27.600	26.950	27.200	27.200	7,295
2025-03-19	27.100	27.600	27.050	27.500	27.500	9,422
2025-03-18	26.550	26.900	26.450	26.850	26.850	7,450
2025-03-17	26.100	26.550	26.050	26.500	26.500	7,485
2025-03-14	26.550	26.650	26.050	26.100	26.100	9,961
2025-03-13	27.850	27.850	26.450	26.550	26.550	12,207
2025-03-12	27.650	28.200	27.550	27.700	27.700	12,708
2025-03-11	27.300	28.200	26.950	27.550	27.550	22,163
2025-03-10	27.000	27.350	26.600	27.300	27.300	11,014
2025-03-07	26.200	27.100	25.850	27.000	27.000	12,151
2025-03-06	25.850	26.350	25.750	26.300	26.300	10,986
2025-03-05	26.350	27.100	25.800	25.950	25.950	9,992
2025-03-04	27.150	27.150	25.750	26.400	26.400	11,514
2025-03-03	26.500	27.400	26.500	27.100	27.100	9,639
2025-02-28	26.600	26.700	26.250	26.500	26.500	9,945
2025-02-27	26.450	26.700	26.250	26.700	26.700	4,174

← NewerPage 7 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.