Guillemot Corporation S.A. (EPA:GUI)
France
· Delayed Price · Currency is EUR 5.04
-0.02 (-0.40%)
Sep 26, 2025, 5:35 PM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.06 | 5.10 | 5.02 | 5.04 | 5.04 | -0.40% | 11,025 |
| Sep 25, 2025 | 5.28 | 5.28 | 4.92 | 5.06 | 5.06 | -4.89% | 30,532 |
| Sep 24, 2025 | 5.38 | 5.40 | 5.32 | 5.32 | 5.32 | -1.12% | 1,968 |
| Sep 23, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -1.10% | 1,072 |
| Sep 22, 2025 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | 1.49% | 1,961 |
| Sep 19, 2025 | 5.40 | 5.44 | 5.36 | 5.36 | 5.36 | -0.74% | 2,274 |
| Sep 18, 2025 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 817 |
| Sep 17, 2025 | 5.54 | 5.54 | 5.42 | 5.52 | 5.52 | - | 1,949 |
| Sep 16, 2025 | 5.54 | 5.54 | 5.46 | 5.52 | 5.52 | 0.36% | 1,271 |
| Sep 15, 2025 | 5.58 | 5.58 | 5.48 | 5.50 | 5.50 | -1.43% | 836 |
| Sep 12, 2025 | 5.44 | 5.66 | 5.44 | 5.58 | 5.58 | 2.57% | 5,676 |
| Sep 11, 2025 | 5.40 | 5.48 | 5.34 | 5.44 | 5.44 | 0.74% | 1,531 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,825 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | -0.74% | 3,654 |
| Sep 8, 2025 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | -0.73% | 1,786 |
| Sep 5, 2025 | 5.48 | 5.48 | 5.34 | 5.48 | 5.48 | - | 4,812 |
| Sep 4, 2025 | 5.40 | 5.56 | 5.40 | 5.48 | 5.48 | 1.48% | 6,300 |
| Sep 3, 2025 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | -0.74% | 1,873 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.36 | 5.44 | 5.44 | -2.86% | 9,060 |
| Sep 1, 2025 | 5.72 | 5.74 | 5.54 | 5.60 | 5.60 | -1.75% | 8,028 |
| Aug 29, 2025 | 5.60 | 5.72 | 5.46 | 5.70 | 5.70 | 2.15% | 29,599 |
| Aug 28, 2025 | 5.50 | 5.68 | 5.46 | 5.58 | 5.58 | 2.95% | 21,356 |
| Aug 27, 2025 | 5.28 | 5.56 | 5.28 | 5.42 | 5.42 | 2.26% | 35,637 |
| Aug 26, 2025 | 5.18 | 5.34 | 5.18 | 5.30 | 5.30 | 1.53% | 7,771 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.97% | 5,714 |
| Aug 22, 2025 | 5.24 | 5.46 | 5.24 | 5.38 | 5.38 | 2.67% | 5,175 |
| Aug 21, 2025 | 5.24 | 5.36 | 5.18 | 5.24 | 5.24 | - | 8,159 |
| Aug 20, 2025 | 5.12 | 5.28 | 5.10 | 5.24 | 5.24 | 1.55% | 18,934 |
| Aug 19, 2025 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | 1.98% | 16,215 |
| Aug 18, 2025 | 5.06 | 5.10 | 4.97 | 5.06 | 5.06 | 0.40% | 6,238 |
| Aug 15, 2025 | 4.93 | 5.04 | 4.85 | 5.04 | 5.04 | 4.13% | 9,645 |
| Aug 14, 2025 | 5.00 | 5.06 | 4.82 | 4.84 | 4.84 | -4.35% | 27,593 |
| Aug 13, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | -0.39% | 1,105 |
| Aug 12, 2025 | 5.08 | 5.14 | 5.02 | 5.08 | 5.08 | - | 6,594 |
| Aug 11, 2025 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 1,955 |
| Aug 8, 2025 | 5.10 | 5.16 | 5.02 | 5.12 | 5.12 | -1.16% | 2,853 |
| Aug 7, 2025 | 5.10 | 5.18 | 5.00 | 5.18 | 5.18 | 0.78% | 5,640 |
| Aug 6, 2025 | 5.18 | 5.32 | 5.00 | 5.14 | 5.14 | - | 16,067 |
| Aug 5, 2025 | 5.18 | 5.18 | 5.08 | 5.14 | 5.14 | - | 1,254 |
| Aug 4, 2025 | 5.26 | 5.26 | 5.00 | 5.14 | 5.14 | -2.65% | 5,197 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -3.30% | 4,419 |
| Jul 31, 2025 | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | 6.64% | 60,272 |
| Jul 30, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 1,075 |
| Jul 29, 2025 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | 3.60% | 4,753 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 0.40% | 2,858 |
| Jul 25, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -1.58% | 893 |
| Jul 24, 2025 | 5.08 | 5.22 | 5.06 | 5.06 | 5.06 | -0.78% | 3,813 |
| Jul 23, 2025 | 4.95 | 5.12 | 4.94 | 5.10 | 5.10 | 3.24% | 15,554 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 2,463 |
| Jul 21, 2025 | 4.84 | 4.95 | 4.84 | 4.90 | 4.90 | 2.08% | 6,041 |