Groupe Guillin S.A. (EPA:ALGIL)
France
· Delayed Price · Currency is EUR 27.65
-0.85 (-2.98%)
At close: Dec 5, 2025
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.50 | 28.50 | 27.60 | 27.65 | 27.65 | -2.98% | 978 |
| Dec 4, 2025 | 27.45 | 28.50 | 27.45 | 28.50 | 28.50 | 3.83% | 4,424 |
| Dec 3, 2025 | 26.35 | 27.70 | 26.35 | 27.45 | 27.45 | 4.37% | 3,530 |
| Dec 2, 2025 | 25.55 | 26.30 | 25.45 | 26.30 | 26.30 | 2.94% | 1,187 |
| Dec 1, 2025 | 25.45 | 25.65 | 24.50 | 25.55 | 25.55 | -1.35% | 2,652 |
| Nov 28, 2025 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.58% | 408 |
| Nov 27, 2025 | 26.15 | 26.20 | 26.00 | 26.05 | 26.05 | -0.19% | 248 |
| Nov 26, 2025 | 26.20 | 26.30 | 26.10 | 26.10 | 26.10 | -0.38% | 1,039 |
| Nov 25, 2025 | 26.00 | 26.20 | 25.95 | 26.20 | 26.20 | 0.77% | 117,188 |
| Nov 24, 2025 | 25.95 | 26.10 | 25.85 | 26.00 | 26.00 | 0.39% | 1,213 |
| Nov 21, 2025 | 26.05 | 26.05 | 25.80 | 25.90 | 25.90 | -0.19% | 194 |
| Nov 20, 2025 | 26.50 | 26.50 | 25.90 | 25.95 | 25.95 | -2.08% | 3,246 |
| Nov 19, 2025 | 25.65 | 26.50 | 25.50 | 26.50 | 26.50 | 3.72% | 7,651 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.15 | 25.55 | 25.55 | -0.97% | 2,188 |
| Nov 17, 2025 | 24.60 | 26.00 | 24.55 | 25.80 | 25.80 | 4.88% | 1,773 |
| Nov 14, 2025 | 24.85 | 24.95 | 24.40 | 24.60 | 24.60 | 0.41% | 8,267 |
| Nov 13, 2025 | 25.45 | 26.45 | 24.50 | 24.50 | 24.50 | -3.73% | 12,804 |
| Nov 12, 2025 | 25.75 | 25.95 | 25.10 | 25.45 | 25.45 | -1.17% | 2,390 |
| Nov 11, 2025 | 25.80 | 25.90 | 25.75 | 25.75 | 25.75 | - | 240 |
| Nov 10, 2025 | 25.95 | 26.05 | 25.75 | 25.75 | 25.75 | -0.77% | 700 |
| Nov 7, 2025 | 25.35 | 25.95 | 25.35 | 25.95 | 25.95 | 2.37% | 1,401 |
| Nov 6, 2025 | 25.70 | 25.95 | 25.35 | 25.35 | 25.35 | -0.98% | 1,432 |
| Nov 5, 2025 | 24.30 | 25.60 | 24.30 | 25.60 | 25.60 | 4.07% | 1,733 |
| Nov 4, 2025 | 25.15 | 25.15 | 24.30 | 24.60 | 24.60 | -2.19% | 4,005 |
| Nov 3, 2025 | 25.00 | 25.30 | 25.00 | 25.15 | 25.15 | 0.60% | 1,132 |
| Oct 31, 2025 | 24.30 | 25.60 | 24.30 | 25.00 | 25.00 | 1.63% | 6,728 |
| Oct 30, 2025 | 25.55 | 26.90 | 24.30 | 24.60 | 24.60 | -5.02% | 8,675 |
| Oct 29, 2025 | 27.25 | 27.40 | 25.25 | 25.90 | 25.90 | -4.60% | 5,244 |
| Oct 28, 2025 | 27.15 | 28.65 | 26.40 | 27.15 | 27.15 | - | 10,973 |
| Oct 27, 2025 | 27.35 | 27.95 | 27.00 | 27.15 | 27.15 | -1.27% | 9,776 |
| Oct 24, 2025 | 29.45 | 29.45 | 27.00 | 27.50 | 27.50 | -7.72% | 27,111 |
| Oct 23, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 1,188 |
| Oct 22, 2025 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | -0.50% | 594 |
| Oct 21, 2025 | 29.30 | 29.80 | 29.00 | 29.75 | 29.75 | 1.36% | 2,459 |
| Oct 20, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | -0.17% | 112 |
| Oct 17, 2025 | 29.35 | 29.40 | 29.35 | 29.40 | 29.40 | 0.17% | 178 |
| Oct 16, 2025 | 29.85 | 29.85 | 29.15 | 29.35 | 29.35 | -1.51% | 2,237 |
| Oct 15, 2025 | 30.35 | 30.35 | 29.80 | 29.80 | 29.80 | -1.49% | 764 |
| Oct 14, 2025 | 29.85 | 30.70 | 29.80 | 30.25 | 30.25 | 1.51% | 1,346 |
| Oct 13, 2025 | 31.00 | 31.00 | 29.45 | 29.80 | 29.80 | -3.72% | 1,060 |
| Oct 10, 2025 | 31.35 | 31.80 | 30.95 | 30.95 | 30.95 | -0.32% | 8,125 |
| Oct 9, 2025 | 31.00 | 31.25 | 30.95 | 31.05 | 31.05 | 0.32% | 1,601 |
| Oct 8, 2025 | 31.00 | 31.05 | 30.80 | 30.95 | 30.95 | -0.16% | 2,659 |
| Oct 7, 2025 | 29.45 | 31.00 | 29.00 | 31.00 | 31.00 | 5.44% | 3,433 |
| Oct 6, 2025 | 29.20 | 29.40 | 28.85 | 29.40 | 29.40 | 0.34% | 13,903 |
| Oct 3, 2025 | 29.10 | 29.30 | 29.05 | 29.30 | 29.30 | 1.03% | 1,176 |
| Oct 2, 2025 | 29.15 | 29.20 | 28.80 | 29.00 | 29.00 | -0.51% | 1,193 |
| Oct 1, 2025 | 29.05 | 29.15 | 29.00 | 29.15 | 29.15 | 0.34% | 170 |
| Sep 30, 2025 | 28.80 | 29.20 | 28.70 | 29.05 | 29.05 | 0.52% | 3,441 |
| Sep 29, 2025 | 28.65 | 28.90 | 28.65 | 28.90 | 28.90 | 0.35% | 935 |
| Sep 26, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | -0.17% | 678 |
| Sep 25, 2025 | 28.95 | 28.95 | 28.65 | 28.85 | 28.85 | -0.35% | 755 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.60 | 28.95 | 28.95 | -0.17% | 1,834 |
| Sep 23, 2025 | 29.00 | 29.00 | 28.95 | 29.00 | 29.00 | - | 337 |
| Sep 22, 2025 | 29.40 | 29.45 | 29.00 | 29.00 | 29.00 | -1.36% | 1,350 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.40 | 29.40 | 29.40 | -1.51% | 960 |
| Sep 18, 2025 | 29.85 | 29.85 | 29.80 | 29.85 | 29.85 | 0.17% | 178 |
| Sep 17, 2025 | 29.65 | 30.00 | 29.65 | 29.80 | 29.80 | 0.51% | 1,519 |
| Sep 16, 2025 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 0.17% | 307 |
| Sep 15, 2025 | 29.55 | 29.60 | 29.40 | 29.60 | 29.60 | 0.17% | 872 |
| Sep 12, 2025 | 30.10 | 30.10 | 29.55 | 29.55 | 29.55 | -1.50% | 19,627 |
| Sep 11, 2025 | 30.10 | 30.15 | 29.85 | 30.00 | 30.00 | -0.33% | 539 |
| Sep 10, 2025 | 29.95 | 30.10 | 29.90 | 30.10 | 30.10 | 0.50% | 6,072 |
| Sep 9, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 0.67% | 375 |
| Sep 8, 2025 | 29.75 | 30.00 | 29.30 | 29.75 | 29.75 | -0.50% | 1,416 |
| Sep 5, 2025 | 29.90 | 29.95 | 29.85 | 29.90 | 29.90 | - | 146 |
| Sep 4, 2025 | 29.85 | 29.90 | 29.75 | 29.90 | 29.90 | 0.84% | 270 |
| Sep 3, 2025 | 29.85 | 29.85 | 29.35 | 29.65 | 29.65 | -0.50% | 1,667 |
| Sep 2, 2025 | 29.90 | 29.95 | 29.70 | 29.80 | 29.80 | -0.33% | 811 |
| Sep 1, 2025 | 30.00 | 30.10 | 29.75 | 29.90 | 29.90 | -0.33% | 2,100 |
| Aug 29, 2025 | 30.20 | 30.25 | 29.85 | 30.00 | 30.00 | -0.66% | 1,386 |
| Aug 28, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 0.33% | 628 |
| Aug 27, 2025 | 30.25 | 30.30 | 29.85 | 30.10 | 30.10 | -0.50% | 1,621 |
| Aug 26, 2025 | 30.30 | 30.35 | 30.00 | 30.25 | 30.25 | -0.82% | 1,502 |
| Aug 25, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -1.29% | 1,414 |
| Aug 22, 2025 | 30.85 | 30.90 | 30.40 | 30.90 | 30.90 | 1.31% | 1,912 |
| Aug 21, 2025 | 30.35 | 30.50 | 30.30 | 30.50 | 30.50 | 0.49% | 1,364 |
| Aug 20, 2025 | 30.30 | 30.40 | 30.25 | 30.35 | 30.35 | 0.17% | 474 |
| Aug 19, 2025 | 30.35 | 30.40 | 30.30 | 30.30 | 30.30 | - | 392 |
| Aug 18, 2025 | 30.45 | 30.45 | 30.30 | 30.30 | 30.30 | - | 617 |
| Aug 15, 2025 | 30.55 | 30.80 | 30.25 | 30.30 | 30.30 | -0.82% | 1,438 |
| Aug 14, 2025 | 30.20 | 30.55 | 30.20 | 30.55 | 30.55 | 1.16% | 2,436 |
| Aug 13, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 1,800 |
| Aug 12, 2025 | 29.45 | 30.15 | 29.40 | 30.00 | 30.00 | 2.04% | 999 |
| Aug 11, 2025 | 30.05 | 30.10 | 29.00 | 29.40 | 29.40 | -2.00% | 2,156 |
| Aug 8, 2025 | 30.05 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 1,458 |
| Aug 7, 2025 | 30.15 | 30.15 | 30.00 | 30.10 | 30.10 | -0.17% | 1,478 |
| Aug 6, 2025 | 30.00 | 30.15 | 29.98 | 30.15 | 30.15 | 0.50% | 5,862 |
| Aug 5, 2025 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 0.50% | 1,815 |
| Aug 4, 2025 | 29.60 | 30.00 | 29.60 | 29.85 | 29.85 | 0.84% | 1,702 |
| Aug 1, 2025 | 29.75 | 29.75 | 29.50 | 29.60 | 29.60 | -0.50% | 2,024 |
| Jul 31, 2025 | 29.65 | 29.75 | 29.60 | 29.75 | 29.75 | 0.51% | 701 |
| Jul 30, 2025 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.34% | 1,313 |
| Jul 29, 2025 | 29.70 | 29.90 | 29.60 | 29.70 | 29.70 | 0.34% | 1,699 |
| Jul 28, 2025 | 29.95 | 29.95 | 29.60 | 29.60 | 29.60 | -0.67% | 20,498 |
| Jul 25, 2025 | 29.85 | 29.85 | 29.45 | 29.80 | 29.80 | - | 5,007 |
| Jul 24, 2025 | 29.65 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 699 |
| Jul 23, 2025 | 29.55 | 29.60 | 29.50 | 29.60 | 29.60 | 0.34% | 1,101 |
| Jul 22, 2025 | 29.40 | 29.50 | 29.15 | 29.50 | 29.50 | 0.51% | 1,023 |
| Jul 21, 2025 | 29.30 | 29.40 | 29.20 | 29.35 | 29.35 | 0.51% | 1,204 |