Guillemot Corporation S.A. (EPA:GUI)
France
· Delayed Price · Currency is EUR 4.750
-0.050 (-1.04%)
At close: Dec 5, 2025
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.83 | 4.83 | 4.60 | 4.75 | 4.75 | -1.04% | 4,564 |
| Dec 4, 2025 | 4.80 | 4.83 | 4.64 | 4.80 | 4.80 | 1.05% | 7,322 |
| Dec 3, 2025 | 4.65 | 4.75 | 4.52 | 4.75 | 4.75 | 2.15% | 101,268 |
| Dec 2, 2025 | 4.74 | 4.74 | 4.56 | 4.65 | 4.65 | -1.06% | 5,526 |
| Dec 1, 2025 | 4.74 | 4.84 | 4.70 | 4.70 | 4.70 | -0.42% | 4,598 |
| Nov 28, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | 3,439 |
| Nov 27, 2025 | 4.60 | 4.60 | 4.36 | 4.60 | 4.60 | - | 8,034 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 1,765 |
| Nov 25, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.21% | 2,028 |
| Nov 24, 2025 | 4.69 | 4.75 | 4.66 | 4.75 | 4.75 | 1.28% | 4,104 |
| Nov 21, 2025 | 4.50 | 4.78 | 4.50 | 4.69 | 4.69 | 4.22% | 9,476 |
| Nov 20, 2025 | 4.51 | 4.60 | 4.40 | 4.50 | 4.50 | -0.22% | 6,870 |
| Nov 19, 2025 | 4.57 | 4.60 | 4.34 | 4.51 | 4.51 | -0.66% | 7,568 |
| Nov 18, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.87% | 372 |
| Nov 17, 2025 | 4.53 | 4.60 | 4.43 | 4.58 | 4.58 | 1.10% | 6,192 |
| Nov 14, 2025 | 4.58 | 4.70 | 4.16 | 4.53 | 4.53 | -2.79% | 148,020 |
| Nov 13, 2025 | 4.74 | 4.74 | 4.63 | 4.66 | 4.66 | - | 7,170 |
| Nov 12, 2025 | 4.77 | 4.79 | 4.66 | 4.66 | 4.66 | -2.31% | 909 |
| Nov 11, 2025 | 4.73 | 4.77 | 4.72 | 4.77 | 4.77 | 0.85% | 816 |
| Nov 10, 2025 | 4.70 | 4.73 | 4.64 | 4.73 | 4.73 | 0.21% | 560 |
| Nov 7, 2025 | 4.67 | 4.80 | 4.57 | 4.72 | 4.72 | 1.51% | 133,817 |
| Nov 6, 2025 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | -3.93% | 5,485 |
| Nov 5, 2025 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -1.02% | 4,583 |
| Nov 4, 2025 | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.20% | 8,475 |
| Nov 3, 2025 | 5.12 | 5.12 | 4.66 | 4.90 | 4.90 | -4.30% | 16,472 |
| Oct 31, 2025 | 4.97 | 5.18 | 4.97 | 5.12 | 5.12 | 3.02% | 14,125 |
| Oct 30, 2025 | 4.95 | 4.97 | 4.92 | 4.97 | 4.97 | 0.40% | 7,333 |
| Oct 29, 2025 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 970 |
| Oct 28, 2025 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | -0.61% | 1,635 |
| Oct 27, 2025 | 4.96 | 4.99 | 4.92 | 4.95 | 4.95 | -0.20% | 710 |
| Oct 24, 2025 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.43% | 2,343 |
| Oct 23, 2025 | 4.73 | 4.96 | 4.73 | 4.89 | 4.89 | 3.38% | 3,566 |
| Oct 22, 2025 | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | -1.05% | 4,200 |
| Oct 21, 2025 | 4.72 | 4.92 | 4.72 | 4.78 | 4.78 | -0.42% | 7,451 |
| Oct 20, 2025 | 4.67 | 4.82 | 4.67 | 4.80 | 4.80 | 2.13% | 2,920 |
| Oct 17, 2025 | 4.85 | 4.89 | 4.66 | 4.70 | 4.70 | -3.09% | 8,176 |
| Oct 16, 2025 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -2.41% | 5,535 |
| Oct 15, 2025 | 4.96 | 5.04 | 4.88 | 4.97 | 4.97 | -1.39% | 14,103 |
| Oct 14, 2025 | 5.04 | 5.04 | 4.96 | 5.04 | 5.04 | - | 4,930 |
| Oct 13, 2025 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | -1.18% | 3,491 |
| Oct 10, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | 2.20% | 7,418 |
| Oct 9, 2025 | 4.92 | 5.04 | 4.92 | 4.99 | 4.99 | -0.99% | 3,225 |
| Oct 8, 2025 | 5.00 | 5.04 | 4.98 | 5.04 | 5.04 | 0.80% | 244 |
| Oct 7, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -0.79% | 748 |
| Oct 6, 2025 | 5.12 | 5.12 | 4.96 | 5.04 | 5.04 | -1.56% | 2,754 |
| Oct 3, 2025 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 4.07% | 24,596 |
| Oct 2, 2025 | 4.96 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 5,365 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 2,888 |
| Sep 30, 2025 | 5.06 | 5.06 | 4.94 | 5.00 | 5.00 | -1.19% | 11,782 |
| Sep 29, 2025 | 5.02 | 5.10 | 4.92 | 5.06 | 5.06 | 0.40% | 10,626 |
| Sep 26, 2025 | 5.06 | 5.10 | 5.02 | 5.04 | 5.04 | -0.40% | 11,025 |
| Sep 25, 2025 | 5.28 | 5.28 | 4.92 | 5.06 | 5.06 | -4.89% | 30,532 |
| Sep 24, 2025 | 5.38 | 5.40 | 5.32 | 5.32 | 5.32 | -1.12% | 1,968 |
| Sep 23, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -1.10% | 1,072 |
| Sep 22, 2025 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | 1.49% | 1,961 |
| Sep 19, 2025 | 5.40 | 5.44 | 5.36 | 5.36 | 5.36 | -0.74% | 2,274 |
| Sep 18, 2025 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 817 |
| Sep 17, 2025 | 5.54 | 5.54 | 5.42 | 5.52 | 5.52 | - | 1,949 |
| Sep 16, 2025 | 5.54 | 5.54 | 5.46 | 5.52 | 5.52 | 0.36% | 1,271 |
| Sep 15, 2025 | 5.58 | 5.58 | 5.48 | 5.50 | 5.50 | -1.43% | 836 |
| Sep 12, 2025 | 5.44 | 5.66 | 5.44 | 5.58 | 5.58 | 2.57% | 5,676 |
| Sep 11, 2025 | 5.40 | 5.48 | 5.34 | 5.44 | 5.44 | 0.74% | 1,531 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,825 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | -0.74% | 3,654 |
| Sep 8, 2025 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | -0.73% | 1,786 |
| Sep 5, 2025 | 5.48 | 5.48 | 5.34 | 5.48 | 5.48 | - | 4,812 |
| Sep 4, 2025 | 5.40 | 5.56 | 5.40 | 5.48 | 5.48 | 1.48% | 6,300 |
| Sep 3, 2025 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | -0.74% | 1,873 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.36 | 5.44 | 5.44 | -2.86% | 9,060 |
| Sep 1, 2025 | 5.72 | 5.74 | 5.54 | 5.60 | 5.60 | -1.75% | 8,028 |
| Aug 29, 2025 | 5.60 | 5.72 | 5.46 | 5.70 | 5.70 | 2.15% | 29,599 |
| Aug 28, 2025 | 5.50 | 5.68 | 5.46 | 5.58 | 5.58 | 2.95% | 21,356 |
| Aug 27, 2025 | 5.28 | 5.56 | 5.28 | 5.42 | 5.42 | 2.26% | 35,637 |
| Aug 26, 2025 | 5.18 | 5.34 | 5.10 | 5.30 | 5.30 | 1.53% | 7,771 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.97% | 5,714 |
| Aug 22, 2025 | 5.24 | 5.46 | 5.24 | 5.38 | 5.38 | 2.67% | 5,175 |
| Aug 21, 2025 | 5.24 | 5.36 | 5.18 | 5.24 | 5.24 | - | 8,159 |
| Aug 20, 2025 | 5.12 | 5.28 | 5.10 | 5.24 | 5.24 | 1.55% | 18,934 |
| Aug 19, 2025 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | 1.98% | 16,215 |
| Aug 18, 2025 | 5.06 | 5.10 | 4.97 | 5.06 | 5.06 | 0.40% | 6,238 |
| Aug 15, 2025 | 4.93 | 5.04 | 4.85 | 5.04 | 5.04 | 4.13% | 9,645 |
| Aug 14, 2025 | 5.00 | 5.06 | 4.82 | 4.84 | 4.84 | -4.35% | 27,593 |
| Aug 13, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | -0.39% | 1,105 |
| Aug 12, 2025 | 5.08 | 5.14 | 5.02 | 5.08 | 5.08 | - | 6,594 |
| Aug 11, 2025 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 1,955 |
| Aug 8, 2025 | 5.10 | 5.16 | 5.02 | 5.12 | 5.12 | -1.16% | 2,853 |
| Aug 7, 2025 | 5.10 | 5.18 | 5.00 | 5.18 | 5.18 | 0.78% | 5,640 |
| Aug 6, 2025 | 5.18 | 5.32 | 5.00 | 5.14 | 5.14 | - | 16,067 |
| Aug 5, 2025 | 5.18 | 5.18 | 5.08 | 5.14 | 5.14 | - | 1,254 |
| Aug 4, 2025 | 5.26 | 5.26 | 5.00 | 5.14 | 5.14 | -2.65% | 5,197 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -3.30% | 4,419 |
| Jul 31, 2025 | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | 6.64% | 60,272 |
| Jul 30, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 1,075 |
| Jul 29, 2025 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | 3.60% | 4,753 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 0.40% | 2,858 |
| Jul 25, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -1.58% | 893 |
| Jul 24, 2025 | 5.08 | 5.22 | 5.06 | 5.06 | 5.06 | -0.78% | 3,813 |
| Jul 23, 2025 | 4.95 | 5.12 | 4.94 | 5.10 | 5.10 | 3.24% | 15,554 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 2,463 |
| Jul 21, 2025 | 4.84 | 4.95 | 4.84 | 4.90 | 4.90 | 2.08% | 6,041 |