Guerbet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	21.750	21.750	21.050	21.050	21.050	11
2025-06-12	21.200	21.850	21.200	21.850	21.850	7
2025-06-11	21.230	21.230	21.230	21.230	21.230	2
2025-06-03	20.500	20.500	20.500	20.500	20.500	2
2025-06-02	20.200	20.200	20.200	20.200	20.200	3
2025-05-29	21.100	21.100	21.000	21.000	21.000	1
2025-05-22	19.720	19.720	19.640	19.640	19.640	25
2025-05-21	19.960	19.960	19.960	19.960	19.960	10
2025-05-12	21.520	21.520	21.350	21.350	21.350	84
2025-05-09	20.650	20.650	20.650	20.650	20.650	5
2025-05-08	20.900	20.900	20.900	20.900	20.900	4
2025-05-02	19.980	19.980	19.980	19.980	19.980	5
2025-04-30	20.050	20.050	20.050	20.050	20.050	6
2025-04-29	19.800	19.820	19.740	19.740	19.740	9
2025-04-28	18.860	18.980	18.860	18.960	18.960	2
2025-04-25	18.900	18.900	18.900	18.900	18.900	2
2025-04-24	18.960	18.960	18.960	18.960	18.960	2
2025-04-22	19.760	19.760	18.740	18.740	18.740	3
2025-04-15	19.380	19.380	19.340	19.340	19.340	2
2025-04-14	18.960	18.960	18.960	18.960	18.960	2
2025-04-10	20.350	20.550	19.980	20.550	20.550	5
2025-04-09	19.960	19.960	19.760	19.760	19.760	2
2025-04-08	18.820	19.960	18.720	19.960	19.960	15
2025-04-07	17.850	17.850	17.850	17.850	17.850	3
2025-04-01	18.360	19.520	18.360	19.280	19.280	13
2025-03-31	19.900	20.000	18.500	18.500	18.500	11
2025-03-28	22.000	22.000	20.050	20.050	20.050	40
2025-03-27	19.940	23.400	19.940	22.000	22.000	389
2025-03-19	27.400	27.400	27.200	27.200	27.200	4
2025-03-18	26.700	26.700	26.700	26.700	26.700	14
2025-03-14	26.550	26.550	26.475	26.550	26.550	20,004
2025-03-13	27.850	27.850	26.900	26.900	26.900	13
2025-03-12	27.650	28.050	27.650	27.850	27.850	4
2025-03-11	27.400	27.800	27.400	27.550	27.550	65
2025-03-10	27.200	27.250	26.800	26.800	26.800	5
2025-03-07	26.650	26.900	26.650	26.900	26.900	15
2025-03-06	25.900	26.300	25.900	26.300	26.300	11
2025-03-05	26.350	27.100	25.900	25.900	25.900	1
2025-03-04	27.250	27.250	27.250	27.250	27.250	1
2025-03-03	27.000	27.400	27.000	27.300	27.300	5
2025-02-27	26.450	26.450	26.450	26.450	26.450	36
2025-02-21	26.550	26.700	26.550	26.700	26.700	410
2025-02-20	26.550	26.550	26.550	26.550	26.550	5
2025-02-19	26.450	26.450	26.400	26.400	26.400	35
2025-02-17	25.000	25.000	25.000	25.000	25.000	3
2025-02-14	25.150	25.150	25.150	25.150	25.150	3
2025-02-13	25.350	25.450	25.300	25.425	25.425	249
2025-02-12	25.900	26.050	25.900	25.950	25.950	25
2025-02-11	25.250	25.350	25.250	25.300	25.300	11
2025-02-10	25.600	25.900	25.600	25.900	25.900	90
2025-02-07	25.800	25.950	24.900	25.050	25.050	31
2025-02-06	27.400	27.400	27.400	27.400	27.400	2
2025-02-05	27.350	27.550	27.350	27.500	27.500	15
2025-01-31	27.000	27.000	27.000	27.000	27.000	15
2025-01-30	27.650	27.650	27.050	27.050	27.050	37
2025-01-29	27.350	27.750	27.350	27.750	27.750	20
2025-01-27	26.600	26.700	26.600	26.700	26.700	40
2025-01-24	26.500	26.550	26.300	26.300	26.300	64
2025-01-22	27.600	27.600	27.600	27.600	27.600	3
2025-01-21	27.250	27.650	27.250	27.650	27.650	6

← NewerPage 5 of 18 · 1,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.5000 EUR
2023-06-29	0.5000 EUR
2022-06-29	0.8500 EUR
2021-06-29	0.7000 EUR
2020-06-30	0.7000 EUR
2019-06-03	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.