Guillemot Corporation S.A. (FRA:GUL)
Germany
· Delayed Price · Currency is EUR 4.740
+0.050 (1.07%)
At close: Dec 5, 2025
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | - |
| Dec 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.18% | - |
| Dec 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | - |
| Dec 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | - |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.42% | - |
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Nov 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.41% | - |
| Nov 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Nov 25, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.22% | - |
| Nov 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Nov 19, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Nov 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Nov 17, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.61% | - |
| Nov 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Nov 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.34% | - |
| Nov 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Nov 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Nov 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.53% | - |
| Nov 7, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.77% | - |
| Nov 6, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.04% | - |
| Nov 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Nov 3, 2025 | 5.08 | 5.08 | 4.94 | 4.94 | 4.94 | -1.59% | 125 |
| Oct 31, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.66% | - |
| Oct 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 27, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 1.86% | 500 |
| Oct 24, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.43% | - |
| Oct 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.74% | - |
| Oct 22, 2025 | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | -2.96% | 1,500 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.16% | - |
| Oct 20, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.14% | - |
| Oct 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.65% | - |
| Oct 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Oct 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | - |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Oct 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.23% | - |
| Oct 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Oct 9, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | - |
| Oct 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% | - |
| Oct 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.12% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Oct 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| Sep 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.58% | - |
| Sep 25, 2025 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | -2.96% | 500 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | 500 |
| Sep 23, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Sep 22, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.20% | - |
| Sep 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Sep 17, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Sep 16, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | - |
| Sep 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.23% | - |
| Sep 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | - |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Sep 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | - |
| Sep 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Sep 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Sep 5, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.12% | - |
| Sep 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | - |
| Sep 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.24% | - |
| Sep 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | - |
| Sep 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.17% | - |
| Aug 29, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.99% | - |
| Aug 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.29% | - |
| Aug 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Aug 26, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.01% | - |
| Aug 25, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.70% | - |
| Aug 22, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Aug 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.18% | - |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.02% | - |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Aug 13, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Aug 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Aug 8, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | - | 1,450 |
| Aug 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Aug 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Aug 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.05% | 200 |
| Aug 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.96% | - |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Jul 31, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.86% | - |
| Jul 30, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.43% | - |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | - |
| Jul 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | - |
| Jul 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.38% | - |
| Jul 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.85% | - |
| Jul 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | - |
| Jul 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Jul 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.07% | - |