Skip to main content
Groupe Guillin S.A. (EPA:ALGIL)
France flag France · Delayed Price · Currency is EUR
23.00
+0.40 (1.77%)
Apr 28, 2026, 5:35 PM CET

Groupe Guillin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6023.2022.6023.0023.001.77%3,836
Apr 27, 202623.4023.4022.6022.6022.60-2.59%5,813
Apr 24, 202623.3023.4023.2023.2023.20-0.85%2,100
Apr 23, 202623.3023.4023.2023.4023.400.86%2,556
Apr 22, 202622.5023.7022.5023.2023.204.04%6,282
Apr 21, 202624.0024.0022.3022.3022.30-7.08%6,159
Apr 20, 202622.6024.0022.6024.0024.004.35%7,800
Apr 17, 202621.4023.0021.4023.0023.006.98%12,599
Apr 16, 202621.7021.9021.5021.5021.50-1.83%1,535
Apr 15, 202621.8021.9021.5021.9021.901.86%10,809
Apr 14, 202621.3021.7021.1021.5021.500.94%5,056
Apr 13, 202621.3021.3020.9021.3021.30-0.47%1,982
Apr 10, 202621.0021.4020.6021.4021.403.38%4,763
Apr 9, 202621.2021.4020.7020.7020.70-0.48%5,648
Apr 8, 202621.0021.2020.8020.8020.801.46%7,142
Apr 7, 202621.2021.2020.5020.5020.50-3.76%1,607
Apr 2, 202621.3521.4520.7521.3021.30-0.93%1,237
Apr 1, 202621.1021.5020.7021.5021.501.90%5,274
Mar 31, 202620.6521.2520.5021.1021.101.93%6,620
Mar 30, 202621.2021.4020.7020.7020.70-2.36%2,752
Mar 27, 202621.5521.6521.2021.2021.20-2.08%4,549
Mar 26, 202621.8021.8521.5521.6521.65-0.69%1,086
Mar 25, 202621.1521.9021.1021.8021.803.07%3,438
Mar 24, 202620.9521.2520.8521.1521.150.95%1,562
Mar 23, 202621.1021.7020.7020.9520.95-1.41%4,842
Mar 20, 202621.7021.7021.1521.2521.25-1.16%1,144
Mar 19, 202622.0022.0021.5021.5021.50-2.27%2,175
Mar 18, 202622.2522.2522.0022.0022.00-1.12%1,492
Mar 17, 202622.6022.6522.1022.2522.25-1.55%2,685
Mar 16, 202622.7522.7522.5522.6022.60-0.44%3,601
Mar 13, 202623.0023.0022.7022.7022.70-0.44%6,289
Mar 12, 202622.4023.0022.0022.8022.802.47%1,917
Mar 11, 202622.6522.6521.5022.2522.25-1.77%7,571
Mar 10, 202622.6023.0022.6022.6522.650.22%2,053
Mar 9, 202623.0023.3022.6022.6022.60-0.88%2,895
Mar 6, 202623.6023.6022.8022.8022.80-2.98%5,553
Mar 5, 202623.1023.8523.1023.5023.502.17%3,406
Mar 4, 202624.0524.3523.0023.0023.00-4.37%3,427
Mar 3, 202624.8024.9024.0524.0524.05-3.41%12,572
Mar 2, 202625.0025.0024.7024.9024.90-0.20%5,866
Feb 27, 202624.8524.9524.7024.9524.950.60%2,655
Feb 26, 202624.4524.9024.4524.8024.801.64%4,041
Feb 25, 202624.4024.4024.3024.4024.40-483
Feb 24, 202624.9024.9024.2024.4024.40-1.61%5,586
Feb 23, 202624.7025.0524.6024.8024.800.40%4,388
Feb 20, 202624.7024.7024.5524.7024.700.20%3,541
Feb 19, 202624.5024.6524.4524.6524.650.82%10,015
Feb 18, 202624.4524.5024.4524.4524.45-1,271
Feb 17, 202624.3024.5524.3024.4524.45-0.20%3,675
Feb 16, 202623.1524.5023.1524.5024.506.06%4,501
Feb 13, 202623.6023.6022.8023.1023.10-2.12%10,043
Feb 12, 202623.8023.8023.5023.6023.60-0.84%2,896
Feb 11, 202624.0024.1023.6023.8023.80-1.04%16,372
Feb 10, 202623.9524.1023.9024.0524.050.84%41,968
Feb 9, 202623.9523.9523.8023.8523.85-0.42%1,387
Feb 6, 202623.7024.1523.7023.9523.951.05%72,231
Feb 5, 202624.6024.6523.1023.7023.70-3.66%12,268
Feb 4, 202624.8024.8024.3024.6024.60-0.40%5,674
Feb 3, 202625.0025.0524.3024.7024.70-0.40%8,022
Feb 2, 202624.9024.9024.5524.8024.800.61%1,026
Jan 30, 202624.7524.7524.6524.6524.65-0.20%27,122
Jan 29, 202624.7024.8024.6024.7024.700.20%21,307
Jan 28, 202624.9525.0024.5024.6524.65-1.20%1,541
Jan 27, 202625.0525.1524.9524.9524.95-0.40%1,184
Jan 26, 202625.0025.1025.0025.0525.050.20%1,733
Jan 23, 202625.2025.5025.0025.0025.00-0.60%2,543
Jan 22, 202625.0025.3024.9525.1525.150.60%859
Jan 21, 202625.0525.0524.7525.0025.00-0.20%2,281
Jan 20, 202625.1525.2024.9525.0525.05-0.40%3,630
Jan 19, 202625.3525.3525.1025.1525.15-0.98%2,468
Jan 16, 202625.4025.4525.4025.4025.40-2,397
Jan 15, 202625.5025.5525.4025.4025.40-0.39%843
Jan 14, 202625.6025.6025.4025.5025.50-0.20%1,297
Jan 13, 202625.8025.8525.5025.5525.55-0.97%1,181
Jan 12, 202626.1026.2525.6525.8025.80-1.53%2,390
Jan 9, 202626.4526.4525.8526.2026.20-0.76%2,457
Jan 8, 202626.3026.4026.3026.4026.400.38%589
Jan 7, 202626.6526.6526.0026.3026.30-1.31%1,852
Jan 6, 202626.6526.6526.5526.6526.65-966
Jan 5, 202626.5526.6526.5026.6526.650.19%948
Jan 2, 202626.8526.8526.5026.6026.60-0.56%664
Dec 31, 202525.9026.7525.9026.7526.752.10%1,598
Dec 30, 202526.5026.5026.1526.2026.20-1.13%455
Dec 29, 202526.2526.6026.0026.5026.500.95%8,987
Dec 24, 202526.5026.5026.1526.2526.25-0.57%206
Dec 23, 202526.6026.6026.3526.4026.40-0.75%282
Dec 22, 202525.8027.2025.5826.6026.602.31%3,792
Dec 19, 202526.1026.1526.0026.0026.00-0.38%715
Dec 18, 202526.0026.1026.0026.1026.100.38%330
Dec 17, 202526.1026.1025.8026.0026.00-0.38%444
Dec 16, 202526.0526.2026.0026.1026.100.38%258
Dec 15, 202526.4526.4526.0026.0026.00-2.80%1,712
Dec 12, 202526.6026.7526.3026.7526.750.56%12,970
Dec 11, 202526.7026.7026.3026.6026.60-0.37%996
Dec 10, 202527.0027.1026.3026.7026.70-1.11%1,019
Dec 9, 202528.0028.2027.0027.0027.00-3.57%1,187
Dec 8, 202528.0028.0027.5528.0028.001.27%1,513
Dec 5, 202528.5028.5027.6027.6527.65-2.98%978
Dec 4, 202527.4528.5027.4528.5028.503.83%4,424
Dec 3, 202526.3527.7026.3527.4527.454.37%3,530