Guerbet S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.040 | 6.070 | 5.960 | 5.960 | 5.960 | 3,758 |
| 2026-10-16 | 6.250 | 6.250 | 6.100 | 6.120 | 6.120 | 5,573 |
| 2026-10-15 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 3,464 |
| 2026-10-14 | 6.300 | 6.500 | 6.300 | 6.300 | 6.300 | 26,389 |
| 2026-10-13 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 16,066 |
| 2026-10-12 | 6.500 | 6.500 | 6.410 | 6.450 | 6.450 | 7,183 |
| 2026-10-09 | 6.500 | 6.590 | 6.420 | 6.590 | 6.590 | 17,394 |
| 2026-10-08 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 9,696 |
| 2026-10-07 | 6.500 | 6.500 | 6.340 | 6.500 | 6.500 | 16,266 |
| 2026-10-06 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 17,276 |
| 2026-10-05 | 6.620 | 6.700 | 6.620 | 6.650 | 6.650 | 6,660 |
| 2026-10-02 | 6.730 | 6.730 | 6.600 | 6.680 | 6.680 | 25,636 |
| 2026-10-01 | 7.000 | 7.000 | 6.700 | 6.710 | 6.710 | 31,443 |
| 2026-09-30 | 7.000 | 7.030 | 6.950 | 7.000 | 7.000 | 5,131 |
| 2026-09-29 | 7.050 | 7.050 | 6.920 | 6.980 | 6.980 | 22,057 |
| 2026-09-28 | 7.050 | 7.090 | 7.000 | 7.050 | 7.050 | 6,016 |
| 2026-09-25 | 7.020 | 7.100 | 7.020 | 7.030 | 7.030 | 16,837 |
| 2026-09-24 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 11,130 |
| 2026-09-23 | 7.200 | 7.300 | 7.180 | 7.180 | 7.180 | 32,853 |
| 2026-09-22 | 7.200 | 7.250 | 7.190 | 7.200 | 7.200 | 5,140 |
| 2026-09-21 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 6,242 |
| 2026-09-18 | 7.460 | 7.460 | 7.330 | 7.400 | 7.400 | 18,695 |
| 2026-09-17 | 7.400 | 7.560 | 7.400 | 7.460 | 7.460 | 2,874 |
| 2026-09-16 | 7.360 | 7.520 | 7.360 | 7.400 | 7.400 | 3,416 |
| 2026-09-15 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 8,433 |
| 2026-09-14 | 7.430 | 7.470 | 7.400 | 7.400 | 7.400 | 3,295 |
| 2026-09-11 | 7.500 | 7.510 | 7.450 | 7.450 | 7.450 | 5,663 |
| 2026-09-10 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 6,544 |
| 2026-09-09 | 7.540 | 7.540 | 7.450 | 7.510 | 7.510 | 4,647 |
| 2026-09-08 | 7.540 | 7.550 | 7.450 | 7.540 | 7.540 | 15,559 |
| 2026-09-07 | 7.560 | 7.560 | 7.500 | 7.550 | 7.550 | 2,076 |
| 2026-09-04 | 7.560 | 7.570 | 7.450 | 7.560 | 7.560 | 9,455 |
| 2026-09-03 | 7.600 | 7.610 | 7.550 | 7.570 | 7.570 | 5,305 |
| 2026-09-02 | 7.610 | 7.610 | 7.460 | 7.480 | 7.480 | 27,055 |
| 2026-09-01 | 7.710 | 7.720 | 7.600 | 7.600 | 7.600 | 8,420 |
| 2026-08-31 | 7.720 | 7.730 | 7.700 | 7.710 | 7.710 | 2,580 |
| 2026-08-28 | 7.760 | 7.760 | 7.710 | 7.710 | 7.710 | 10,619 |
| 2026-08-27 | 7.770 | 7.770 | 7.750 | 7.750 | 7.750 | 11,610 |
| 2026-08-26 | 7.920 | 7.930 | 7.750 | 7.760 | 7.760 | 8,575 |
| 2026-08-25 | 7.830 | 7.920 | 7.820 | 7.920 | 7.920 | 1,416 |
| 2026-08-24 | 7.940 | 7.950 | 7.750 | 7.820 | 7.820 | 8,086 |
| 2026-08-21 | 7.760 | 8.060 | 7.750 | 7.900 | 7.900 | 23,360 |
| 2026-08-20 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 5,986 |
| 2026-08-19 | 7.990 | 8.010 | 7.970 | 8.010 | 8.010 | 1,055 |
| 2026-08-18 | 8.010 | 8.020 | 7.910 | 8.000 | 8.000 | 3,816 |
| 2026-08-17 | 8.040 | 8.110 | 7.930 | 8.010 | 8.010 | 6,328 |
| 2026-08-14 | 8.100 | 8.120 | 7.950 | 8.050 | 8.050 | 9,618 |
| 2026-08-13 | 8.220 | 8.280 | 7.900 | 8.110 | 8.110 | 9,826 |
| 2026-08-12 | 8.280 | 8.280 | 8.130 | 8.230 | 8.230 | 6,420 |
| 2026-08-11 | 8.270 | 8.410 | 8.190 | 8.280 | 8.280 | 4,256 |
| 2026-08-10 | 8.300 | 8.300 | 8.160 | 8.270 | 8.270 | 3,051 |
| 2026-08-07 | 8.180 | 8.400 | 8.100 | 8.300 | 8.300 | 9,303 |
| 2026-08-06 | 8.010 | 8.530 | 7.960 | 8.240 | 8.240 | 24,249 |
| 2026-08-05 | 8.000 | 8.060 | 7.860 | 8.060 | 8.060 | 9,525 |
| 2026-08-04 | 7.990 | 8.060 | 7.840 | 8.000 | 8.000 | 18,599 |
| 2026-08-03 | 8.050 | 8.050 | 7.900 | 8.000 | 8.000 | 7,280 |
| 2026-07-31 | 7.910 | 8.100 | 7.910 | 8.060 | 8.060 | 6,262 |
| 2026-07-30 | 7.600 | 7.940 | 7.600 | 7.900 | 7.900 | 10,546 |
| 2026-07-29 | 7.520 | 7.770 | 7.520 | 7.630 | 7.630 | 11,979 |
| 2026-07-28 | 7.710 | 7.750 | 7.450 | 7.520 | 7.520 | 17,949 |
Page 1 of 22 · 1,284 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.