Skip to main content
Guerbet SA (EPA:GBT)
France flag France · Delayed Price · Currency is EUR
11.90
-0.40 (-3.25%)
Apr 28, 2026, 5:35 PM CET

Guerbet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202611.8012.5011.7812.3012.305.85%35,416
Apr 24, 202610.1411.7010.1411.6211.6215.05%45,176
Apr 23, 20269.9410.269.7810.1010.101.61%11,607
Apr 22, 20269.9110.069.839.949.94-0.10%8,048
Apr 21, 202610.1410.149.869.959.95-1.49%3,519
Apr 20, 20269.7510.109.7510.1010.102.54%11,107
Apr 17, 20269.549.859.379.859.851.97%19,325
Apr 16, 20269.889.889.339.669.66-2.23%29,378
Apr 15, 20269.459.909.429.889.885.11%9,166
Apr 14, 20269.499.569.099.409.40-0.63%14,393
Apr 13, 20269.259.498.929.469.461.50%8,709
Apr 10, 20268.999.418.759.329.326.27%24,672
Apr 9, 20269.009.008.778.778.77-3.09%11,280
Apr 8, 20269.009.278.849.059.053.31%19,245
Apr 7, 20269.549.578.648.768.76-3.52%18,773
Apr 2, 20269.609.608.959.089.08-2.37%30,962
Apr 1, 20269.849.999.209.309.30-3.43%24,227
Mar 31, 20269.9710.629.629.639.63-3.41%24,928
Mar 30, 20269.779.979.709.979.971.73%6,794
Mar 27, 20269.7210.049.569.809.801.24%10,969
Mar 26, 20268.909.688.869.689.688.40%19,066
Mar 25, 20268.879.028.788.938.930.34%34,235
Mar 24, 20268.978.978.758.908.90-0.34%15,389
Mar 23, 20269.129.128.798.938.93-2.93%20,970
Mar 20, 20269.329.328.899.209.20-2.13%13,824
Mar 19, 20269.299.518.969.409.400.86%22,240
Mar 18, 20268.279.568.279.329.3210.95%25,448
Mar 17, 20268.238.508.018.408.402.44%49,920
Mar 16, 20268.858.908.188.208.20-7.24%51,621
Mar 13, 20269.009.018.708.848.84-4.64%47,784
Mar 12, 202611.4411.449.279.279.27-24.14%96,834
Mar 11, 202612.5012.5212.2212.2212.22-2.71%5,161
Mar 10, 202612.3012.7412.3012.5612.561.95%9,205
Mar 9, 202612.2612.3212.0612.3212.320.49%9,258
Mar 6, 202612.4012.4012.2012.2612.26-1.61%2,761
Mar 5, 202612.4612.7412.4012.4612.46-0.16%7,714
Mar 4, 202612.6012.6412.3012.4812.48-1.11%18,532
Mar 3, 202612.9013.0412.6012.6212.62-2.92%30,985
Mar 2, 202612.9013.1612.9013.0013.00-2.69%7,013
Feb 27, 202613.3613.4013.3213.3613.36-917
Feb 26, 202613.3013.3813.2213.3613.360.45%4,954
Feb 25, 202613.2413.4013.2213.3013.30-0.75%7,300
Feb 24, 202613.2413.4013.2013.4013.401.21%4,604
Feb 23, 202613.3413.6013.2013.2413.24-0.45%10,398
Feb 20, 202613.4213.4213.2213.3013.30-0.75%3,415
Feb 19, 202613.8013.8013.3613.4013.40-2.33%4,111
Feb 18, 202613.7013.8413.6213.7213.720.15%2,974
Feb 17, 202613.6413.7013.5413.7013.700.15%4,503
Feb 16, 202613.9013.9413.4813.6813.68-1.72%8,741
Feb 13, 202614.0214.0613.9013.9213.92-0.71%3,434
Feb 12, 202614.0414.2014.0214.0214.02-0.14%7,244
Feb 11, 202614.1614.1613.9014.0414.04-0.85%7,032
Feb 10, 202613.9814.2013.9814.1614.161.72%8,453
Feb 9, 202613.6014.1813.5613.9213.922.35%27,505
Feb 6, 202613.8013.8013.5413.6013.60-1.59%21,344
Feb 5, 202613.7213.8413.5213.8213.820.73%22,068
Feb 4, 202613.7413.8813.6413.7213.72-0.29%17,471
Feb 3, 202613.7613.8013.6613.7613.760.44%6,622
Feb 2, 202613.6813.7413.6813.7013.70-0.15%3,448
Jan 30, 202613.6613.7213.5813.7213.720.44%9,257
Jan 29, 202613.9414.0213.6613.6613.66-1.44%5,610
Jan 28, 202613.8614.0413.8613.8613.86-5,116
Jan 27, 202613.8413.9413.7213.8613.860.14%2,984
Jan 26, 202613.9614.0013.7013.8413.84-1.14%16,624
Jan 23, 202613.8214.3613.8214.0014.001.45%11,420
Jan 22, 202613.7213.8613.6613.8013.800.58%13,580
Jan 21, 202613.8413.8813.6813.7213.72-0.87%11,485
Jan 20, 202614.0014.0413.8413.8413.84-1.56%11,987
Jan 19, 202614.3614.3614.0614.0614.06-2.50%8,200
Jan 16, 202614.5814.5814.3414.4214.42-1.23%6,062
Jan 15, 202614.4014.6014.2214.6014.600.55%12,647
Jan 14, 202614.8014.8014.2614.5214.52-2.16%15,000
Jan 13, 202614.8614.8614.6414.8414.84-0.13%12,446
Jan 12, 202614.7014.8614.6214.8614.860.41%2,502
Jan 9, 202614.6014.8014.5014.8014.801.37%6,985
Jan 8, 202614.8014.8014.5214.6014.60-1.35%4,858
Jan 7, 202614.8814.8814.6814.8014.80-0.27%6,997
Jan 6, 202614.9014.9414.6814.8414.84-0.93%5,752
Jan 5, 202614.9615.1214.9014.9814.981.35%8,557
Jan 2, 202614.3614.9014.3414.7814.783.36%13,283
Dec 31, 202514.3414.3414.1214.3014.30-0.28%3,416
Dec 30, 202514.4814.4814.2014.3414.34-0.97%7,297
Dec 29, 202514.2014.5614.1214.4814.482.84%14,125
Dec 24, 202513.9814.1213.9014.0814.080.57%7,448
Dec 23, 202513.8014.0613.7414.0014.001.01%12,848
Dec 22, 202514.0414.2813.8613.8613.86-1.56%8,969
Dec 19, 202513.8814.3013.7414.0814.081.15%21,610
Dec 18, 202513.8614.0413.8213.9213.920.29%10,423
Dec 17, 202513.6814.0413.6013.8813.881.31%12,204
Dec 16, 202513.4013.7813.4013.7013.701.93%3,613
Dec 15, 202513.4013.5013.3613.4413.440.30%6,164
Dec 12, 202513.7613.7813.3813.4013.40-2.19%38,189
Dec 11, 202513.9213.9413.7013.7013.70-1.72%10,565
Dec 10, 202513.9014.1213.9013.9413.940.58%13,442
Dec 9, 202514.2014.2013.8613.8613.86-2.39%6,652
Dec 8, 202514.1414.4214.1214.2014.20-1.39%13,446
Dec 5, 202514.0414.4013.7414.4014.402.56%12,940
Dec 4, 202514.2014.4213.5214.0414.04-1.13%39,747
Dec 3, 202512.0015.2811.1814.2014.20-20.40%178,992
Dec 2, 202518.0418.1617.8417.8417.84-0.34%6,285