Guerbet SA (FRA:4G8)
Germany
· Delayed Price · Currency is EUR 14.10
-0.14 (-0.98%)
Last updated: Dec 5, 2025, 8:03 AM CET
Guerbet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.93% | - |
| Dec 3, 2025 | 15.02 | 15.04 | 14.52 | 14.52 | 14.52 | -17.78% | 235 |
| Dec 2, 2025 | 17.94 | 17.94 | 17.44 | 17.66 | 17.66 | 1.61% | 400 |
| Dec 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.44% | - |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.97% | - |
| Nov 27, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.78% | - |
| Nov 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.45% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | - |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.81% | - |
| Nov 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -3.45% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.87% | - |
| Nov 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.82% | - |
| Nov 18, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.70% | - |
| Nov 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.19% | - |
| Nov 14, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.52% | - |
| Nov 12, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.72% | - |
| Nov 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.34% | - |
| Nov 10, 2025 | 14.46 | 14.92 | 14.46 | 14.92 | 14.92 | 1.63% | 12 |
| Nov 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.21% | - |
| Nov 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.67% | - |
| Nov 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.73% | - |
| Nov 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.03% | - |
| Nov 3, 2025 | 15.84 | 15.86 | 15.84 | 15.86 | 15.86 | 3.66% | - |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.73% | - |
| Oct 30, 2025 | 15.88 | 16.06 | 15.88 | 16.06 | 16.06 | - | 12 |
| Oct 29, 2025 | 15.66 | 16.06 | 15.66 | 16.06 | 16.06 | 4.02% | 250 |
| Oct 28, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 3.62% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.19% | - |
| Oct 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.02% | - |
| Oct 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.92% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% | - |
| Oct 20, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 4.31% | - |
| Oct 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% | - |
| Oct 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 3.28% | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.15% | - |
| Oct 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.62% | - |
| Oct 13, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.15% | - |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.06% | - |
| Oct 8, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.30% | - |
| Oct 7, 2025 | 13.86 | 13.86 | 13.80 | 13.80 | 13.80 | -1.15% | 91 |
| Oct 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 4.18% | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.03% | - |
| Oct 2, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 3.68% | - |
| Oct 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% | - |
| Sep 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Sep 29, 2025 | 13.14 | 13.50 | 13.14 | 13.50 | 13.50 | 4.65% | 1,985 |
| Sep 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.86% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.18% | - |
| Sep 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.63% | - |
| Sep 23, 2025 | 14.64 | 14.70 | 14.64 | 14.70 | 14.70 | 4.55% | 2,469 |
| Sep 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.01% | - |
| Sep 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.66% | - |
| Sep 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.99% | - |
| Sep 17, 2025 | 15.08 | 15.08 | 14.74 | 14.74 | 14.74 | -1.73% | 59 |
| Sep 16, 2025 | 16.60 | 16.60 | 15.00 | 15.00 | 15.00 | -18.03% | 1,013 |
| Sep 15, 2025 | 19.64 | 19.64 | 18.30 | 18.30 | 18.30 | -5.57% | 900 |
| Sep 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% | - |
| Sep 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.92% | - |
| Sep 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.73% | - |
| Sep 9, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.35% | - |
| Sep 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.42% | - |
| Sep 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% | - |
| Sep 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.52% | - |
| Sep 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -4.65% | - |
| Sep 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Sep 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Aug 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Aug 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.42% | - |
| Aug 27, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.31% | - |
| Aug 26, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.26% | - |
| Aug 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.61% | - |
| Aug 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.13% | - |
| Aug 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.92% | - |
| Aug 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.96% | - |
| Aug 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 5.32% | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.92% | - |
| Aug 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Aug 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.58% | - |
| Aug 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% | - |
| Aug 11, 2025 | 20.85 | 21.05 | 20.85 | 21.05 | 21.05 | 0.48% | 57 |
| Aug 8, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.21% | - |
| Aug 7, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% | - |
| Aug 6, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.98% | - |
| Aug 5, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% | - |
| Aug 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.13% | - |
| Aug 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.35% | - |
| Jul 31, 2025 | 21.70 | 21.70 | 21.25 | 21.25 | 21.25 | -5.13% | 15 |
| Jul 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jul 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% | - |
| Jul 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.66% | 116 |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.01% | - |
| Jul 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.20% | - |
| Jul 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.94% | - |
| Jul 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.93% | - |
| Jul 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | - |
| Jul 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | - |