Groupe Guillin S.A. (EPA:ALGIL)
France
· Delayed Price · Currency is EUR 23.35
-0.15 (-0.64%)
Mar 6, 2026, 12:56 PM CET
Groupe Guillin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.10 | 23.85 | 23.10 | 23.50 | - | 2.17% | 3,381 |
| Mar 4, 2026 | 24.05 | 24.35 | 23.00 | 23.00 | 23.00 | -4.37% | 3,427 |
| Mar 3, 2026 | 24.80 | 24.90 | 24.05 | 24.05 | 24.05 | -3.41% | 12,572 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.20% | 5,866 |
| Feb 27, 2026 | 24.85 | 24.95 | 24.70 | 24.95 | 24.95 | 0.60% | 2,655 |
| Feb 26, 2026 | 24.45 | 24.90 | 24.45 | 24.80 | 24.80 | 1.64% | 4,041 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | - | 483 |
| Feb 24, 2026 | 24.90 | 24.90 | 24.20 | 24.40 | 24.40 | -1.61% | 5,586 |
| Feb 23, 2026 | 24.70 | 25.05 | 24.60 | 24.80 | 24.80 | 0.40% | 4,388 |
| Feb 20, 2026 | 24.70 | 24.70 | 24.55 | 24.70 | 24.70 | 0.20% | 3,541 |
| Feb 19, 2026 | 24.50 | 24.65 | 24.45 | 24.65 | 24.65 | 0.82% | 10,015 |
| Feb 18, 2026 | 24.45 | 24.50 | 24.45 | 24.45 | 24.45 | - | 1,271 |
| Feb 17, 2026 | 24.30 | 24.55 | 24.30 | 24.45 | 24.45 | -0.20% | 3,675 |
| Feb 16, 2026 | 23.15 | 24.50 | 23.15 | 24.50 | 24.50 | 6.06% | 4,501 |
| Feb 13, 2026 | 23.60 | 23.60 | 22.80 | 23.10 | 23.10 | -2.12% | 10,043 |
| Feb 12, 2026 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 2,896 |
| Feb 11, 2026 | 24.00 | 24.10 | 23.60 | 23.80 | 23.80 | -1.04% | 16,372 |
| Feb 10, 2026 | 23.95 | 24.10 | 23.90 | 24.05 | 24.05 | 0.84% | 41,968 |
| Feb 9, 2026 | 23.95 | 23.95 | 23.80 | 23.85 | 23.85 | -0.42% | 1,387 |
| Feb 6, 2026 | 23.70 | 24.15 | 23.70 | 23.95 | 23.95 | 1.05% | 72,231 |
| Feb 5, 2026 | 24.60 | 24.65 | 23.10 | 23.70 | 23.70 | -3.66% | 12,268 |
| Feb 4, 2026 | 24.80 | 24.80 | 24.30 | 24.60 | 24.60 | -0.40% | 5,674 |
| Feb 3, 2026 | 25.00 | 25.05 | 24.30 | 24.70 | 24.70 | -0.40% | 8,022 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.55 | 24.80 | 24.80 | 0.61% | 1,026 |
| Jan 30, 2026 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | -0.20% | 27,122 |
| Jan 29, 2026 | 24.70 | 24.80 | 24.60 | 24.70 | 24.70 | 0.20% | 21,307 |
| Jan 28, 2026 | 24.95 | 25.00 | 24.50 | 24.65 | 24.65 | -1.20% | 1,541 |
| Jan 27, 2026 | 25.05 | 25.15 | 24.95 | 24.95 | 24.95 | -0.40% | 1,184 |
| Jan 26, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 0.20% | 1,733 |
| Jan 23, 2026 | 25.20 | 25.50 | 25.00 | 25.00 | 25.00 | -0.60% | 2,543 |
| Jan 22, 2026 | 25.00 | 25.30 | 24.95 | 25.15 | 25.15 | 0.60% | 859 |
| Jan 21, 2026 | 25.05 | 25.05 | 24.75 | 25.00 | 25.00 | -0.20% | 2,281 |
| Jan 20, 2026 | 25.15 | 25.20 | 24.95 | 25.05 | 25.05 | -0.40% | 3,630 |
| Jan 19, 2026 | 25.35 | 25.35 | 25.10 | 25.15 | 25.15 | -0.98% | 2,468 |
| Jan 16, 2026 | 25.40 | 25.45 | 25.40 | 25.40 | 25.40 | - | 2,397 |
| Jan 15, 2026 | 25.50 | 25.55 | 25.40 | 25.40 | 25.40 | -0.39% | 843 |
| Jan 14, 2026 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | -0.20% | 1,297 |
| Jan 13, 2026 | 25.80 | 25.85 | 25.50 | 25.55 | 25.55 | -0.97% | 1,181 |
| Jan 12, 2026 | 26.10 | 26.25 | 25.65 | 25.80 | 25.80 | -1.53% | 2,390 |
| Jan 9, 2026 | 26.45 | 26.45 | 25.85 | 26.20 | 26.20 | -0.76% | 2,457 |
| Jan 8, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.38% | 589 |
| Jan 7, 2026 | 26.65 | 26.65 | 26.00 | 26.30 | 26.30 | -1.31% | 1,852 |
| Jan 6, 2026 | 26.65 | 26.65 | 26.55 | 26.65 | 26.65 | - | 966 |
| Jan 5, 2026 | 26.55 | 26.65 | 26.50 | 26.65 | 26.65 | 0.19% | 948 |
| Jan 2, 2026 | 26.85 | 26.85 | 26.50 | 26.60 | 26.60 | -0.56% | 664 |
| Dec 31, 2025 | 25.90 | 26.75 | 25.90 | 26.75 | 26.75 | 2.10% | 1,598 |
| Dec 30, 2025 | 26.50 | 26.50 | 26.15 | 26.20 | 26.20 | -1.13% | 455 |
| Dec 29, 2025 | 26.25 | 26.60 | 26.00 | 26.50 | 26.50 | 0.95% | 8,987 |
| Dec 24, 2025 | 26.50 | 26.50 | 26.15 | 26.25 | 26.25 | -0.57% | 206 |
| Dec 23, 2025 | 26.60 | 26.60 | 26.35 | 26.40 | 26.40 | -0.75% | 282 |
| Dec 22, 2025 | 25.80 | 27.20 | 25.58 | 26.60 | 26.60 | 2.31% | 3,792 |
| Dec 19, 2025 | 26.10 | 26.15 | 26.00 | 26.00 | 26.00 | -0.38% | 715 |
| Dec 18, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 330 |
| Dec 17, 2025 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | -0.38% | 444 |
| Dec 16, 2025 | 26.05 | 26.20 | 26.00 | 26.10 | 26.10 | 0.38% | 258 |
| Dec 15, 2025 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | -2.80% | 1,712 |
| Dec 12, 2025 | 26.60 | 26.75 | 26.30 | 26.75 | 26.75 | 0.56% | 12,970 |
| Dec 11, 2025 | 26.70 | 26.70 | 26.30 | 26.60 | 26.60 | -0.37% | 996 |
| Dec 10, 2025 | 27.00 | 27.10 | 26.30 | 26.70 | 26.70 | -1.11% | 1,019 |
| Dec 9, 2025 | 28.00 | 28.20 | 27.00 | 27.00 | 27.00 | -3.57% | 1,187 |
| Dec 8, 2025 | 28.00 | 28.00 | 27.55 | 28.00 | 28.00 | 1.27% | 1,513 |
| 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 |