Guillemot Corporation S.A. (EPA:GUI)
France
· Delayed Price · Currency is EUR 4.190
+0.050 (1.21%)
At close: Feb 27, 2026
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.14 | 4.20 | 4.10 | 4.19 | 4.19 | 1.21% | 4,564 |
| Feb 26, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | - | 1,139 |
| Feb 25, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 334 |
| Feb 24, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 4,226 |
| Feb 23, 2026 | 4.10 | 4.27 | 4.10 | 4.10 | 4.10 | - | 5,731 |
| Feb 20, 2026 | 4.14 | 4.16 | 4.09 | 4.10 | 4.10 | -0.97% | 2,654 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -2.36% | 3,876 |
| Feb 18, 2026 | 4.26 | 4.31 | 4.18 | 4.24 | 4.24 | -1.40% | 6,931 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 3,524 |
| Feb 16, 2026 | 4.34 | 4.38 | 4.31 | 4.38 | 4.38 | 0.92% | 2,385 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -1.36% | 7,241 |
| Feb 12, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.80% | 13,287 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -4.89% | 7,218 |
| Feb 10, 2026 | 4.54 | 4.58 | 4.48 | 4.50 | 4.50 | -1.75% | 30,831 |
| Feb 9, 2026 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | 0.66% | 2,002 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.35 | 4.55 | 4.55 | - | 7,826 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.48 | 4.55 | 4.55 | -1.09% | 1,966 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.48 | 4.60 | 4.60 | - | 4,399 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.55 | 4.60 | 4.60 | -2.13% | 2,734 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.62 | 4.70 | 4.70 | -0.84% | 4,152 |
| Jan 30, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 3.95% | 11,858 |
| Jan 29, 2026 | 4.56 | 4.60 | 4.52 | 4.56 | 4.56 | - | 6,883 |
| Jan 28, 2026 | 4.66 | 4.66 | 4.50 | 4.56 | 4.56 | -1.30% | 5,074 |
| Jan 27, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | 9,242 |
| Jan 26, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | -0.66% | 4,576 |
| Jan 23, 2026 | 4.39 | 4.53 | 4.34 | 4.53 | 4.53 | 2.49% | 9,592 |
| Jan 22, 2026 | 4.40 | 4.42 | 4.34 | 4.42 | 4.42 | -0.45% | 5,891 |
| Jan 21, 2026 | 4.36 | 4.51 | 4.36 | 4.44 | 4.44 | 1.83% | 28,752 |
| Jan 20, 2026 | 4.36 | 4.39 | 4.30 | 4.36 | 4.36 | -0.91% | 2,083 |
| Jan 19, 2026 | 4.36 | 4.40 | 4.30 | 4.40 | 4.40 | 0.92% | 4,062 |
| Jan 16, 2026 | 4.43 | 4.43 | 4.32 | 4.36 | 4.36 | -1.58% | 947 |
| Jan 15, 2026 | 4.40 | 4.43 | 4.33 | 4.43 | 4.43 | 0.68% | 4,168 |
| Jan 14, 2026 | 4.28 | 4.40 | 4.24 | 4.40 | 4.40 | 2.80% | 8,353 |
| Jan 13, 2026 | 4.44 | 4.44 | 4.26 | 4.28 | 4.28 | -3.39% | 15,528 |
| Jan 12, 2026 | 4.36 | 4.43 | 4.35 | 4.43 | 4.43 | - | 3,219 |
| Jan 9, 2026 | 4.44 | 4.44 | 4.39 | 4.43 | 4.43 | -0.23% | 10,280 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 4,473 |
| Jan 7, 2026 | 4.54 | 4.54 | 4.44 | 4.50 | 4.50 | -0.88% | 11,636 |
| Jan 6, 2026 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 0.89% | 3,472 |
| Jan 5, 2026 | 4.56 | 4.56 | 4.45 | 4.50 | 4.50 | -1.96% | 7,935 |
| Jan 2, 2026 | 4.64 | 4.64 | 4.49 | 4.59 | 4.59 | -0.22% | 18,438 |
| Dec 31, 2025 | 4.69 | 4.69 | 4.55 | 4.60 | 4.60 | -3.97% | 10,278 |
| Dec 30, 2025 | 4.56 | 4.80 | 4.55 | 4.79 | 4.79 | 3.23% | 13,215 |
| Dec 29, 2025 | 4.59 | 4.69 | 4.44 | 4.64 | 4.64 | 5.22% | 6,643 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.40 | 4.41 | 4.41 | -2.00% | 3,855 |
| Dec 23, 2025 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -3.02% | 11,903 |
| Dec 22, 2025 | 4.68 | 4.69 | 4.54 | 4.64 | 4.64 | -0.85% | 4,314 |
| Dec 19, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 2.63% | 3,238 |
| Dec 18, 2025 | 4.60 | 4.66 | 4.56 | 4.56 | 4.56 | -0.22% | 1,423 |
| Dec 17, 2025 | 4.55 | 4.66 | 4.55 | 4.57 | 4.57 | 0.66% | 11,310 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -3.40% | 34,248 |
| Dec 15, 2025 | 4.67 | 4.70 | 4.60 | 4.70 | 4.70 | 0.64% | 3,578 |
| Dec 12, 2025 | 4.90 | 4.91 | 4.67 | 4.67 | 4.67 | -4.69% | 10,885 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 444,233 |
| Dec 10, 2025 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 0.21% | 1,794 |
| Dec 9, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.21% | 2,488 |
| Dec 8, 2025 | 4.72 | 4.75 | 4.52 | 4.70 | 4.70 | -1.05% | 14,004 |
| 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 |