Guerbet SA (EPA:GBT)
France
· Delayed Price · Currency is EUR 12.26
-0.20 (-1.61%)
Mar 6, 2026, 5:35 PM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.46 | 12.74 | 12.40 | 12.46 | 12.46 | -0.16% | 7,714 |
| Mar 4, 2026 | 12.60 | 12.64 | 12.30 | 12.48 | 12.48 | -1.11% | 18,532 |
| Mar 3, 2026 | 12.90 | 13.04 | 12.60 | 12.62 | 12.62 | -2.92% | 30,985 |
| Mar 2, 2026 | 12.90 | 13.16 | 12.90 | 13.00 | 13.00 | -2.69% | 7,013 |
| Feb 27, 2026 | 13.36 | 13.40 | 13.32 | 13.36 | 13.36 | - | 917 |
| Feb 26, 2026 | 13.30 | 13.38 | 13.22 | 13.36 | 13.36 | 0.45% | 4,954 |
| Feb 25, 2026 | 13.24 | 13.40 | 13.22 | 13.30 | 13.30 | -0.75% | 7,300 |
| Feb 24, 2026 | 13.24 | 13.40 | 13.20 | 13.40 | 13.40 | 1.21% | 4,604 |
| Feb 23, 2026 | 13.34 | 13.60 | 13.20 | 13.24 | 13.24 | -0.45% | 10,398 |
| Feb 20, 2026 | 13.42 | 13.42 | 13.22 | 13.30 | 13.30 | -0.75% | 3,415 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.36 | 13.40 | 13.40 | -2.33% | 4,111 |
| Feb 18, 2026 | 13.70 | 13.84 | 13.62 | 13.72 | 13.72 | 0.15% | 2,974 |
| Feb 17, 2026 | 13.64 | 13.70 | 13.54 | 13.70 | 13.70 | 0.15% | 4,503 |
| Feb 16, 2026 | 13.90 | 13.94 | 13.48 | 13.68 | 13.68 | -1.72% | 8,741 |
| Feb 13, 2026 | 14.02 | 14.06 | 13.90 | 13.92 | 13.92 | -0.71% | 3,434 |
| Feb 12, 2026 | 14.04 | 14.20 | 14.02 | 14.02 | 14.02 | -0.14% | 7,244 |
| Feb 11, 2026 | 14.16 | 14.16 | 13.90 | 14.04 | 14.04 | -0.85% | 7,032 |
| Feb 10, 2026 | 13.98 | 14.20 | 13.98 | 14.16 | 14.16 | 1.72% | 8,453 |
| Feb 9, 2026 | 13.60 | 14.18 | 13.56 | 13.92 | 13.92 | 2.35% | 27,505 |
| Feb 6, 2026 | 13.80 | 13.80 | 13.54 | 13.60 | 13.60 | -1.59% | 21,344 |
| Feb 5, 2026 | 13.72 | 13.84 | 13.52 | 13.82 | 13.82 | 0.73% | 22,068 |
| Feb 4, 2026 | 13.74 | 13.88 | 13.64 | 13.72 | 13.72 | -0.29% | 17,471 |
| Feb 3, 2026 | 13.76 | 13.80 | 13.66 | 13.76 | 13.76 | 0.44% | 6,622 |
| Feb 2, 2026 | 13.68 | 13.74 | 13.68 | 13.70 | 13.70 | -0.15% | 3,448 |
| Jan 30, 2026 | 13.66 | 13.72 | 13.58 | 13.72 | 13.72 | 0.44% | 9,257 |
| Jan 29, 2026 | 13.94 | 14.02 | 13.66 | 13.66 | 13.66 | -1.44% | 5,610 |
| Jan 28, 2026 | 13.86 | 14.04 | 13.86 | 13.86 | 13.86 | - | 5,116 |
| Jan 27, 2026 | 13.84 | 13.94 | 13.72 | 13.86 | 13.86 | 0.14% | 2,984 |
| Jan 26, 2026 | 13.96 | 14.00 | 13.70 | 13.84 | 13.84 | -1.14% | 16,624 |
| Jan 23, 2026 | 13.82 | 14.36 | 13.82 | 14.00 | 14.00 | 1.45% | 11,420 |
| Jan 22, 2026 | 13.72 | 13.86 | 13.66 | 13.80 | 13.80 | 0.58% | 13,580 |
| Jan 21, 2026 | 13.84 | 13.88 | 13.68 | 13.72 | 13.72 | -0.87% | 11,485 |
| Jan 20, 2026 | 14.00 | 14.04 | 13.84 | 13.84 | 13.84 | -1.56% | 11,987 |
| Jan 19, 2026 | 14.36 | 14.36 | 14.06 | 14.06 | 14.06 | -2.50% | 8,200 |
| Jan 16, 2026 | 14.58 | 14.58 | 14.34 | 14.42 | 14.42 | -1.23% | 6,062 |
| Jan 15, 2026 | 14.40 | 14.60 | 14.22 | 14.60 | 14.60 | 0.55% | 12,647 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.26 | 14.52 | 14.52 | -2.16% | 15,000 |
| Jan 13, 2026 | 14.86 | 14.86 | 14.64 | 14.84 | 14.84 | -0.13% | 12,446 |
| Jan 12, 2026 | 14.70 | 14.86 | 14.62 | 14.86 | 14.86 | 0.41% | 2,502 |
| Jan 9, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 6,985 |
| Jan 8, 2026 | 14.80 | 14.80 | 14.52 | 14.60 | 14.60 | -1.35% | 4,858 |
| Jan 7, 2026 | 14.88 | 14.88 | 14.68 | 14.80 | 14.80 | -0.27% | 6,997 |
| Jan 6, 2026 | 14.90 | 14.94 | 14.68 | 14.84 | 14.84 | -0.93% | 5,752 |
| Jan 5, 2026 | 14.96 | 15.12 | 14.90 | 14.98 | 14.98 | 1.35% | 8,557 |
| Jan 2, 2026 | 14.36 | 14.90 | 14.34 | 14.78 | 14.78 | 3.36% | 13,283 |
| Dec 31, 2025 | 14.34 | 14.34 | 14.12 | 14.30 | 14.30 | -0.28% | 3,416 |
| Dec 30, 2025 | 14.48 | 14.48 | 14.20 | 14.34 | 14.34 | -0.97% | 7,297 |
| Dec 29, 2025 | 14.20 | 14.56 | 14.12 | 14.48 | 14.48 | 2.84% | 14,125 |
| Dec 24, 2025 | 13.98 | 14.12 | 13.90 | 14.08 | 14.08 | 0.57% | 7,448 |
| Dec 23, 2025 | 13.80 | 14.06 | 13.74 | 14.00 | 14.00 | 1.01% | 12,848 |
| Dec 22, 2025 | 14.04 | 14.28 | 13.86 | 13.86 | 13.86 | -1.56% | 8,969 |
| Dec 19, 2025 | 13.88 | 14.30 | 13.74 | 14.08 | 14.08 | 1.15% | 21,610 |
| Dec 18, 2025 | 13.86 | 14.04 | 13.82 | 13.92 | 13.92 | 0.29% | 10,423 |
| Dec 17, 2025 | 13.68 | 14.04 | 13.60 | 13.88 | 13.88 | 1.31% | 12,204 |
| Dec 16, 2025 | 13.40 | 13.78 | 13.40 | 13.70 | 13.70 | 1.93% | 3,613 |
| Dec 15, 2025 | 13.40 | 13.50 | 13.36 | 13.44 | 13.44 | 0.30% | 6,164 |
| Dec 12, 2025 | 13.76 | 13.78 | 13.38 | 13.40 | 13.40 | -2.19% | 38,189 |
| Dec 11, 2025 | 13.92 | 13.94 | 13.70 | 13.70 | 13.70 | -1.72% | 10,565 |
| Dec 10, 2025 | 13.90 | 14.12 | 13.90 | 13.94 | 13.94 | 0.58% | 13,442 |
| Dec 9, 2025 | 14.20 | 14.20 | 13.86 | 13.86 | 13.86 | -2.39% | 6,652 |
| Dec 8, 2025 | 14.14 | 14.42 | 14.12 | 14.20 | 14.20 | -1.39% | 13,446 |
| Dec 5, 2025 | 14.04 | 14.40 | 13.74 | 14.40 | 14.40 | 2.56% | 12,940 |
| Dec 4, 2025 | 14.20 | 14.42 | 13.52 | 14.04 | 14.04 | -1.13% | 39,747 |
| Dec 3, 2025 | 12.00 | 15.28 | 11.18 | 14.20 | 14.20 | -20.40% | 178,992 |
| Dec 2, 2025 | 18.04 | 18.16 | 17.84 | 17.84 | 17.84 | -0.34% | 6,285 |
| Dec 1, 2025 | 17.56 | 18.10 | 17.56 | 17.90 | 17.90 | 1.94% | 7,480 |
| Nov 28, 2025 | 18.00 | 18.04 | 17.56 | 17.56 | 17.56 | -2.55% | 6,128 |
| Nov 27, 2025 | 17.90 | 18.10 | 17.76 | 18.02 | 18.02 | 0.45% | 7,476 |
| Nov 26, 2025 | 18.00 | 18.26 | 17.94 | 17.94 | 17.94 | -0.33% | 9,936 |
| Nov 25, 2025 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | - | 9,563 |
| Nov 24, 2025 | 17.40 | 18.26 | 17.32 | 18.00 | 18.00 | 3.93% | 25,007 |
| Nov 21, 2025 | 16.70 | 17.32 | 16.30 | 17.32 | 17.32 | 3.71% | 22,533 |
| Nov 20, 2025 | 16.88 | 16.98 | 16.56 | 16.70 | 16.70 | 0.12% | 14,688 |
| Nov 19, 2025 | 16.24 | 16.80 | 15.96 | 16.68 | 16.68 | 2.96% | 13,754 |
| Nov 18, 2025 | 16.20 | 16.28 | 15.90 | 16.20 | 16.20 | -0.49% | 4,399 |
| Nov 17, 2025 | 15.96 | 16.28 | 15.64 | 16.28 | 16.28 | 2.52% | 9,782 |
| Nov 14, 2025 | 15.36 | 15.88 | 15.06 | 15.88 | 15.88 | 3.25% | 15,662 |
| Nov 13, 2025 | 15.46 | 15.80 | 15.36 | 15.38 | 15.38 | 0.13% | 11,753 |
| Nov 12, 2025 | 15.46 | 15.62 | 15.24 | 15.36 | 15.36 | -0.78% | 10,209 |
| Nov 11, 2025 | 15.24 | 15.60 | 15.24 | 15.48 | 15.48 | 1.57% | 5,579 |
| Nov 10, 2025 | 14.94 | 15.34 | 14.94 | 15.24 | 15.24 | 3.25% | 4,271 |
| Nov 7, 2025 | 14.68 | 14.94 | 14.60 | 14.76 | 14.76 | 0.96% | 8,891 |
| Nov 6, 2025 | 15.02 | 15.04 | 14.62 | 14.62 | 14.62 | -2.53% | 7,573 |
| Nov 5, 2025 | 15.22 | 15.22 | 14.88 | 15.00 | 15.00 | -1.45% | 5,167 |
| Nov 4, 2025 | 15.76 | 15.76 | 15.00 | 15.22 | 15.22 | -3.43% | 18,705 |
| Nov 3, 2025 | 16.00 | 16.38 | 15.76 | 15.76 | 15.76 | -1.01% | 9,495 |
| Oct 31, 2025 | 15.90 | 16.10 | 15.70 | 15.92 | 15.92 | 0.25% | 9,453 |
| Oct 30, 2025 | 15.90 | 16.02 | 15.50 | 15.88 | 15.88 | -0.13% | 9,242 |
| Oct 29, 2025 | 16.06 | 16.26 | 15.76 | 15.90 | 15.90 | -1.00% | 7,881 |
| Oct 28, 2025 | 15.48 | 16.24 | 15.34 | 16.06 | 16.06 | 3.61% | 22,054 |
| Oct 27, 2025 | 15.02 | 15.70 | 14.92 | 15.50 | 15.50 | 3.33% | 31,294 |
| Oct 24, 2025 | 14.56 | 15.04 | 14.56 | 15.00 | 15.00 | 3.02% | 15,848 |
| Oct 23, 2025 | 14.90 | 15.06 | 14.34 | 14.56 | 14.56 | -2.02% | 11,049 |
| Oct 22, 2025 | 14.70 | 14.96 | 14.58 | 14.86 | 14.86 | 0.54% | 12,147 |
| Oct 21, 2025 | 14.78 | 14.84 | 14.60 | 14.78 | 14.78 | 0.27% | 5,701 |
| Oct 20, 2025 | 14.50 | 15.16 | 14.30 | 14.74 | 14.74 | 1.10% | 50,186 |
| Oct 17, 2025 | 14.20 | 14.58 | 13.92 | 14.58 | 14.58 | 2.10% | 18,932 |
| Oct 16, 2025 | 14.08 | 14.30 | 13.92 | 14.28 | 14.28 | 1.85% | 10,387 |
| Oct 15, 2025 | 13.66 | 14.10 | 13.66 | 14.02 | 14.02 | 3.24% | 11,843 |
| Oct 14, 2025 | 13.60 | 13.72 | 13.52 | 13.58 | 13.58 | -0.88% | 14,171 |