Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	26.350	26.850	26.350	26.500	26.500	3,420
2025-02-25	26.450	26.800	26.200	26.350	26.350	8,925
2025-02-24	27.150	27.200	26.450	26.450	26.450	10,737
2025-02-21	26.650	27.150	26.550	26.900	26.900	10,079
2025-02-20	26.250	27.100	26.200	26.650	26.650	8,707
2025-02-19	26.800	26.900	26.200	26.250	26.250	9,289
2025-02-18	26.450	27.150	26.100	26.800	26.800	14,455
2025-02-17	25.000	25.600	24.700	25.550	25.550	23,602
2025-02-14	25.350	25.400	24.950	25.000	25.000	12,685
2025-02-13	25.800	25.900	25.200	25.350	25.350	10,373
2025-02-12	25.300	26.250	25.300	25.500	25.500	8,805
2025-02-11	25.400	25.700	25.150	25.200	25.200	17,529
2025-02-10	25.600	26.250	25.250	25.400	25.400	18,265
2025-02-07	27.100	27.100	24.700	26.000	26.000	68,216
2025-02-06	27.400	27.650	27.250	27.400	27.400	15,199
2025-02-05	27.350	27.800	27.200	27.500	27.500	10,379
2025-02-04	27.250	27.400	26.800	27.300	27.300	7,937
2025-02-03	27.000	27.350	26.450	27.200	27.200	10,504
2025-01-31	27.300	27.350	26.700	27.350	27.350	20,766
2025-01-30	27.500	27.600	27.000	27.050	27.050	4,771
2025-01-29	26.800	27.850	26.800	27.450	27.450	11,399
2025-01-28	26.850	26.950	26.650	26.700	26.700	28,774
2025-01-27	26.150	26.900	26.100	26.900	26.900	13,363
2025-01-24	26.900	27.050	26.150	26.250	26.250	8,197
2025-01-23	27.050	27.200	26.850	26.900	26.900	10,235
2025-01-22	27.500	27.800	26.950	27.050	27.050	8,155
2025-01-21	27.050	27.800	26.800	27.500	27.500	11,788
2025-01-20	26.700	27.300	26.500	27.150	27.150	7,718
2025-01-17	26.750	27.050	26.500	26.700	26.700	7,481
2025-01-16	27.200	27.300	26.600	26.600	26.600	6,066
2025-01-15	26.600	27.150	26.450	27.050	27.050	4,741
2025-01-14	27.100	27.350	26.550	26.550	26.550	9,561
2025-01-13	27.300	27.550	26.850	27.000	27.000	10,688
2025-01-10	27.400	27.600	27.100	27.200	27.200	13,512
2025-01-09	28.450	28.500	27.200	27.600	27.600	18,360
2025-01-08	28.600	28.700	28.250	28.350	28.350	50,371
2025-01-07	28.200	28.450	27.850	28.250	28.250	11,427
2025-01-06	27.350	28.350	27.350	28.100	28.100	13,440
2025-01-03	26.700	27.350	26.600	27.350	27.350	11,411
2025-01-02	26.700	26.950	26.400	26.800	26.800	8,616
2024-12-31	26.500	26.900	26.500	26.800	26.800	3,340
2024-12-30	27.000	27.150	26.450	26.500	26.500	8,738
2024-12-27	26.250	27.150	26.250	27.000	27.000	10,418
2024-12-24	25.600	26.500	25.600	25.950	25.950	10,535
2024-12-23	25.050	25.600	25.000	25.550	25.550	6,537
2024-12-20	24.950	25.000	24.500	25.000	25.000	8,121
2024-12-19	24.850	24.950	24.500	24.950	24.950	12,430
2024-12-18	25.100	25.500	25.050	25.050	25.050	8,367
2024-12-17	24.700	25.350	24.550	25.000	25.000	9,318
2024-12-16	24.700	24.850	24.400	24.800	24.800	5,171
2024-12-13	24.300	24.900	24.300	24.750	24.750	8,753
2024-12-12	24.750	25.050	24.250	24.300	24.300	8,081
2024-12-11	25.350	25.350	24.600	24.650	24.650	6,713
2024-12-10	25.800	26.000	25.150	25.150	25.150	7,165
2024-12-09	25.250	25.900	25.200	25.900	25.900	12,693
2024-12-06	24.950	25.350	24.900	25.350	25.350	9,345
2024-12-05	25.500	25.650	24.900	25.000	25.000	17,130
2024-12-04	25.600	26.100	25.550	25.550	25.550	6,292
2024-12-03	24.850	25.850	24.850	25.600	25.600	11,497
2024-12-02	26.050	26.300	24.900	24.900	24.900	23,551

← NewerPage 8 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.