Guerbet SA (EPA:GBT)
France
· Delayed Price · Currency is EUR 14.40
+0.36 (2.56%)
At close: Dec 5, 2025
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.70 | 13.70 | 13.54 | 13.70 | 13.70 | 0.15% | 5,974 |
| Oct 10, 2025 | 13.98 | 13.98 | 13.54 | 13.68 | 13.68 | -2.56% | 19,714 |
| Oct 9, 2025 | 13.88 | 14.18 | 13.84 | 14.04 | 14.04 | 1.01% | 10,478 |
| Oct 8, 2025 | 13.56 | 13.96 | 13.50 | 13.90 | 13.90 | 2.51% | 11,561 |
| Oct 7, 2025 | 13.84 | 13.88 | 13.56 | 13.56 | 13.56 | -2.16% | 12,755 |
| Oct 6, 2025 | 13.94 | 14.00 | 13.54 | 13.86 | 13.86 | -0.72% | 13,206 |
| Oct 3, 2025 | 13.48 | 14.06 | 13.48 | 13.96 | 13.96 | 3.87% | 17,462 |
| Oct 2, 2025 | 13.60 | 13.80 | 13.40 | 13.44 | 13.44 | -1.18% | 18,037 |
| Oct 1, 2025 | 13.14 | 13.76 | 13.14 | 13.60 | 13.60 | 3.19% | 14,176 |
| Sep 30, 2025 | 13.58 | 13.64 | 13.08 | 13.18 | 13.18 | -3.09% | 13,479 |
| Sep 29, 2025 | 13.22 | 13.64 | 13.20 | 13.60 | 13.60 | 3.66% | 32,302 |
| Sep 26, 2025 | 13.00 | 13.40 | 12.96 | 13.12 | 13.12 | 2.02% | 206,956 |
| Sep 25, 2025 | 14.04 | 14.10 | 12.72 | 12.86 | 12.86 | -8.40% | 304,916 |
| Sep 24, 2025 | 14.56 | 14.56 | 14.04 | 14.04 | 14.04 | -3.57% | 20,407 |
| Sep 23, 2025 | 14.72 | 14.74 | 14.50 | 14.56 | 14.56 | -0.68% | 14,663 |
| Sep 22, 2025 | 14.20 | 14.74 | 14.02 | 14.66 | 14.66 | 3.97% | 35,209 |
| Sep 19, 2025 | 13.88 | 14.24 | 13.86 | 14.10 | 14.10 | 1.44% | 31,454 |
| Sep 18, 2025 | 14.26 | 14.40 | 13.88 | 13.90 | 13.90 | -2.25% | 60,346 |
| Sep 17, 2025 | 15.00 | 15.12 | 13.92 | 14.22 | 14.22 | -4.56% | 117,517 |
| Sep 16, 2025 | 16.44 | 16.44 | 14.80 | 14.90 | 14.90 | -22.96% | 189,724 |
| Sep 15, 2025 | 19.62 | 19.86 | 19.30 | 19.34 | 19.34 | -1.73% | 6,335 |
| Sep 12, 2025 | 19.56 | 19.84 | 19.54 | 19.68 | 19.68 | 0.61% | 7,787 |
| Sep 11, 2025 | 19.40 | 19.64 | 19.36 | 19.56 | 19.56 | 0.82% | 7,470 |
| Sep 10, 2025 | 19.92 | 20.00 | 19.40 | 19.40 | 19.40 | -1.22% | 4,452 |
| Sep 9, 2025 | 19.36 | 19.88 | 19.26 | 19.64 | 19.64 | 1.45% | 3,680 |
| Sep 8, 2025 | 19.30 | 19.50 | 19.22 | 19.36 | 19.36 | 0.10% | 7,839 |
| Sep 5, 2025 | 19.26 | 19.34 | 19.08 | 19.34 | 19.34 | 0.73% | 7,295 |
| Sep 4, 2025 | 19.06 | 19.44 | 19.06 | 19.20 | 19.20 | -0.52% | 4,893 |
| Sep 3, 2025 | 19.32 | 19.56 | 19.08 | 19.30 | 19.30 | 0.21% | 5,984 |
| Sep 2, 2025 | 20.25 | 20.25 | 19.26 | 19.26 | 19.26 | -4.89% | 16,555 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -1.22% | 9,783 |
| Aug 29, 2025 | 20.80 | 20.95 | 20.50 | 20.50 | 20.50 | -1.44% | 5,309 |
| Aug 28, 2025 | 21.20 | 21.55 | 20.70 | 20.80 | 20.80 | -1.42% | 9,958 |
| Aug 27, 2025 | 21.30 | 21.55 | 21.00 | 21.10 | 21.10 | -1.40% | 11,184 |
| Aug 26, 2025 | 21.80 | 21.80 | 21.25 | 21.40 | 21.40 | -2.28% | 8,434 |
| Aug 25, 2025 | 22.55 | 22.55 | 21.90 | 21.90 | 21.90 | -2.67% | 6,765 |
| Aug 22, 2025 | 21.95 | 22.50 | 21.90 | 22.50 | 22.50 | 2.04% | 5,634 |
| Aug 21, 2025 | 22.20 | 22.30 | 21.85 | 22.05 | 22.05 | -0.68% | 4,568 |
| Aug 20, 2025 | 22.50 | 22.50 | 21.90 | 22.20 | 22.20 | -0.89% | 7,175 |
| Aug 19, 2025 | 22.90 | 23.10 | 22.25 | 22.40 | 22.40 | -2.18% | 14,809 |
| Aug 18, 2025 | 21.90 | 22.90 | 21.85 | 22.90 | 22.90 | 4.33% | 12,938 |
| Aug 15, 2025 | 22.35 | 22.40 | 21.80 | 21.95 | 21.95 | -1.79% | 3,985 |
| Aug 14, 2025 | 22.35 | 22.70 | 22.35 | 22.35 | 22.35 | -0.45% | 5,853 |
| Aug 13, 2025 | 22.15 | 22.50 | 22.00 | 22.45 | 22.45 | 1.81% | 12,212 |
| Aug 12, 2025 | 21.00 | 22.35 | 21.00 | 22.05 | 22.05 | 5.50% | 19,292 |
| Aug 11, 2025 | 20.95 | 21.15 | 20.85 | 20.90 | 20.90 | - | 16,883 |
| Aug 8, 2025 | 21.10 | 21.30 | 20.85 | 20.90 | 20.90 | -0.71% | 9,226 |
| Aug 7, 2025 | 20.55 | 21.25 | 20.55 | 21.05 | 21.05 | 2.18% | 29,023 |
| Aug 6, 2025 | 20.70 | 20.85 | 20.55 | 20.60 | 20.60 | -0.48% | 7,850 |
| Aug 5, 2025 | 20.55 | 20.95 | 20.35 | 20.70 | 20.70 | 0.73% | 11,594 |
| Aug 4, 2025 | 20.20 | 20.60 | 20.20 | 20.55 | 20.55 | 1.73% | 24,643 |
| Aug 1, 2025 | 20.95 | 20.95 | 20.00 | 20.20 | 20.20 | -3.81% | 14,943 |
| Jul 31, 2025 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -3.45% | 14,556 |
| Jul 30, 2025 | 22.35 | 22.35 | 21.75 | 21.75 | 21.75 | -2.68% | 12,222 |
| Jul 29, 2025 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -1.97% | 13,386 |
| Jul 28, 2025 | 22.70 | 23.10 | 22.65 | 22.80 | 22.80 | 1.11% | 17,683 |
| Jul 25, 2025 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -1.96% | 9,373 |
| Jul 24, 2025 | 22.50 | 23.40 | 22.50 | 23.00 | 23.00 | 2.45% | 15,902 |
| Jul 23, 2025 | 21.65 | 22.45 | 21.45 | 22.45 | 22.45 | 4.42% | 10,445 |
| Jul 22, 2025 | 21.45 | 21.60 | 21.35 | 21.50 | 21.50 | 0.23% | 8,538 |
| Jul 21, 2025 | 21.50 | 21.70 | 21.45 | 21.45 | 21.45 | -0.69% | 5,850 |