Guillemot Corporation S.A. (EPA:GUI)
France
· Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.20 | 4.12 | 4.20 | 4.20 | - | 503 |
| Apr 27, 2026 | 4.22 | 4.30 | 4.18 | 4.20 | 4.20 | -1.18% | 5,234 |
| Apr 24, 2026 | 4.00 | 4.25 | 3.98 | 4.25 | 4.25 | 6.25% | 12,291 |
| Apr 23, 2026 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -2.44% | 3,133 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 3,593 |
| Apr 21, 2026 | 4.11 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 927 |
| Apr 20, 2026 | 3.98 | 4.12 | 3.98 | 4.10 | 4.10 | 2.50% | 11,628 |
| Apr 17, 2026 | 4.17 | 4.17 | 3.99 | 4.00 | 4.00 | -3.61% | 5,528 |
| Apr 16, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 1.97% | 1,676 |
| Apr 15, 2026 | 4.05 | 4.16 | 4.00 | 4.07 | 4.07 | -0.25% | 5,089 |
| Apr 14, 2026 | 3.92 | 4.08 | 3.88 | 4.08 | 4.08 | 5.15% | 27,647 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | -1.77% | 11,062 |
| Apr 10, 2026 | 4.15 | 4.15 | 3.92 | 3.95 | 3.95 | -3.66% | 14,648 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.68% | 7,944 |
| Apr 8, 2026 | 4.26 | 4.30 | 4.16 | 4.17 | 4.17 | -1.18% | 105,363 |
| Apr 7, 2026 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -6.22% | 25,121 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | - | 1,464 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.40 | 4.50 | 4.50 | -2.17% | 12,772 |
| Mar 31, 2026 | 4.26 | 4.60 | 4.26 | 4.60 | 4.60 | 12.20% | 18,809 |
| Mar 30, 2026 | 4.48 | 4.48 | 4.10 | 4.10 | 4.10 | -9.29% | 2,460 |
| Mar 27, 2026 | 4.48 | 4.52 | 4.24 | 4.52 | 4.52 | 1.80% | 6,932 |
| Mar 26, 2026 | 4.46 | 4.52 | 4.36 | 4.44 | 4.44 | - | 10,673 |
| Mar 25, 2026 | 4.37 | 4.44 | 4.34 | 4.44 | 4.44 | 1.60% | 2,607 |
| Mar 24, 2026 | 4.34 | 4.37 | 4.26 | 4.37 | 4.37 | -0.23% | 1,201 |
| Mar 23, 2026 | 4.25 | 4.38 | 4.14 | 4.38 | 4.38 | 3.79% | 10,111 |
| Mar 20, 2026 | 4.28 | 4.32 | 4.20 | 4.22 | 4.22 | -1.40% | 3,845 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.20 | 4.28 | 4.28 | -1.61% | 1,214 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.22 | 4.35 | 4.35 | -1.14% | 1,915 |
| Mar 17, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | -0.90% | 717 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | 0.91% | 292 |
| Mar 13, 2026 | 4.39 | 4.44 | 4.32 | 4.40 | 4.40 | -2.00% | 1,790 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.33 | 4.49 | 4.49 | 1.58% | 9,858 |
| Mar 11, 2026 | 4.40 | 4.47 | 4.32 | 4.42 | 4.42 | 0.45% | 1,857 |
| Mar 10, 2026 | 4.22 | 4.47 | 4.22 | 4.40 | 4.40 | 5.26% | 3,474 |
| Mar 9, 2026 | 4.33 | 4.34 | 4.12 | 4.18 | 4.18 | -2.79% | 9,448 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 3,968 |
| Mar 5, 2026 | 4.32 | 4.47 | 4.30 | 4.30 | 4.30 | 0.23% | 8,735 |
| Mar 4, 2026 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | -2.05% | 967 |
| Mar 3, 2026 | 4.30 | 4.42 | 3.98 | 4.38 | 4.38 | 1.86% | 60,129 |
| Mar 2, 2026 | 4.14 | 4.30 | 4.06 | 4.30 | 4.30 | 2.63% | 26,528 |
| 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 |