Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.050	27.050	27.000	27.000	27.000	135
2025-01-16	26.800	26.800	26.800	26.800	26.800	2
2025-01-14	27.250	27.250	27.250	27.250	27.250	10
2025-01-13	27.000	27.150	26.950	27.000	27.000	118
2025-01-10	27.100	27.500	27.100	27.150	27.150	250
2025-01-09	27.350	27.500	27.350	27.500	27.500	8
2025-01-08	29.100	29.100	28.350	28.450	28.450	21
2025-01-06	27.750	28.300	27.750	27.950	27.950	4
2025-01-02	27.200	27.200	26.600	26.600	26.600	7
2024-12-30	27.150	27.150	26.900	26.900	26.900	4
2024-12-27	26.750	27.075	26.750	27.075	27.075	81
2024-12-24	26.300	26.300	26.300	26.300	26.300	120
2024-12-23	25.100	25.500	25.000	25.500	25.500	2
2024-12-20	24.700	24.800	24.700	24.800	24.800	187
2024-12-19	24.500	24.500	24.500	24.500	24.500	160
2024-12-18	25.250	25.250	25.150	25.150	25.150	222
2024-12-13	24.550	24.800	24.550	24.800	24.800	41
2024-12-12	24.800	24.800	24.300	24.300	24.300	603
2024-12-09	25.750	25.750	25.700	25.700	25.700	2
2024-12-06	25.100	25.250	25.100	25.250	25.250	1,400
2024-12-05	25.200	25.200	25.000	25.100	25.100	79
2024-12-04	26.100	26.100	26.100	26.100	26.100	210
2024-12-03	25.600	25.600	25.550	25.550	25.550	41
2024-12-02	26.300	26.350	25.150	25.150	25.150	7
2024-11-28	26.400	26.400	26.200	26.200	26.200	8
2024-11-27	26.350	26.350	26.100	26.150	26.150	25
2024-11-26	26.250	26.400	25.800	25.800	25.800	2,505
2024-11-25	26.750	26.750	26.100	26.100	26.100	98
2024-11-22	26.450	26.450	26.000	26.100	26.100	240
2024-11-21	26.500	26.500	26.500	26.500	26.500	10
2024-11-20	26.950	27.200	26.800	26.800	26.800	409
2024-11-19	26.800	26.800	26.400	26.672	26.672	1,518
2024-11-18	27.000	27.150	26.750	27.000	27.000	346
2024-11-15	28.000	28.000	27.050	27.050	27.050	222
2024-11-14	28.450	28.950	28.450	28.800	28.800	1,328
2024-11-13	29.100	29.100	28.700	29.050	29.050	12
2024-11-12	29.450	29.900	29.450	29.550	29.550	1,224
2024-11-11	29.950	30.100	29.937	29.937	29.937	870
2024-11-08	30.200	30.600	30.000	30.000	30.000	388
2024-11-07	30.250	30.250	29.850	30.100	30.100	427
2024-11-05	30.500	30.500	30.500	30.500	30.500	4
2024-11-04	32.000	32.000	32.000	32.000	32.000	1
2024-11-01	31.200	31.950	31.200	31.744	31.744	582
2024-10-30	32.900	33.000	32.850	32.850	32.850	157
2024-10-29	32.050	32.500	32.050	32.500	32.500	348
2024-10-28	32.200	32.300	30.250	31.200	31.200	1,384
2024-10-25	33.400	33.500	32.950	32.950	32.950	94
2024-10-24	37.100	37.100	37.100	37.100	37.100	14
2024-10-21	39.300	39.300	39.000	39.000	39.000	308
2024-10-17	37.700	37.949	37.654	37.676	37.676	942
2024-10-16	37.750	37.750	37.750	37.750	37.750	1
2024-10-15	37.300	37.850	37.300	37.850	37.850	15
2024-10-14	36.700	36.700	36.650	36.650	36.650	325
2024-10-10	35.500	35.800	35.300	35.450	35.450	368
2024-10-09	34.800	35.600	34.800	35.600	35.600	124
2024-10-08	35.000	35.000	35.000	35.000	35.000	7
2024-10-07	34.800	35.100	34.800	35.100	35.100	26
2024-10-04	35.250	35.800	35.250	35.300	35.300	123
2024-10-03	35.200	35.200	35.200	35.200	35.200	43
2024-10-02	36.300	36.300	36.150	36.300	36.300	70

← NewerPage 6 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.