Guerbet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 10 |
| 2026-10-21 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 10 |
| 2026-10-20 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 31 |
| 2026-10-19 | 6.160 | 6.160 | 6.100 | 6.100 | 6.100 | 5 |
| 2026-10-16 | 6.250 | 6.250 | 6.110 | 6.180 | 6.180 | 49 |
| 2026-10-14 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 5 |
| 2026-10-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 4 |
| 2026-10-12 | 6.470 | 6.470 | 6.460 | 6.460 | 6.460 | 5 |
| 2026-10-07 | 6.370 | 6.500 | 6.370 | 6.460 | 6.460 | 11 |
| 2026-10-06 | 6.650 | 6.650 | 6.580 | 6.580 | 6.580 | 25 |
| 2026-10-05 | 6.650 | 6.670 | 6.650 | 6.670 | 6.670 | 6 |
| 2026-10-02 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 6 |
| 2026-10-01 | 6.910 | 6.910 | 6.760 | 6.760 | 6.760 | 536 |
| 2026-09-30 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 38 |
| 2026-09-24 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 5 |
| 2026-09-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2026-09-21 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 8 |
| 2026-09-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 15 |
| 2026-09-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 3 |
| 2026-09-15 | 7.390 | 7.400 | 7.390 | 7.390 | 7.390 | 10 |
| 2026-09-14 | 7.470 | 7.470 | 7.400 | 7.420 | 7.420 | 20 |
| 2026-09-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 4 |
| 2026-09-04 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 11 |
| 2026-09-02 | 7.610 | 7.610 | 7.500 | 7.500 | 7.500 | 22 |
| 2026-09-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-08-31 | 7.720 | 7.720 | 7.700 | 7.720 | 7.720 | 15 |
| 2026-08-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 693 |
| 2026-08-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 5 |
| 2026-08-25 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 19 |
| 2026-08-21 | 7.760 | 8.000 | 7.760 | 7.930 | 7.930 | 73 |
| 2026-08-20 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 23 |
| 2026-08-19 | 7.990 | 8.010 | 7.990 | 8.010 | 8.010 | 1 |
| 2026-08-18 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 3 |
| 2026-08-14 | 8.070 | 8.100 | 8.050 | 8.100 | 8.100 | 6 |
| 2026-08-13 | 8.060 | 8.110 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-08-11 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2 |
| 2026-08-10 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2026-08-04 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 10 |
| 2026-08-03 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 20 |
| 2026-07-30 | 7.810 | 7.810 | 7.800 | 7.800 | 7.800 | 2,600 |
| 2026-07-28 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 7 |
| 2026-07-27 | 8.250 | 8.250 | 7.570 | 7.750 | 7.750 | 14 |
| 2026-07-24 | 8.620 | 8.620 | 8.280 | 8.280 | 8.280 | 328 |
| 2026-07-23 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2026-07-22 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 3 |
| 2026-07-21 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2026-07-20 | 9.000 | 9.000 | 8.790 | 8.790 | 8.790 | 10 |
| 2026-07-17 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 3 |
| 2026-07-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-07-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5 |
| 2026-07-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-07-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-07-10 | 8.730 | 8.750 | 8.730 | 8.750 | 8.750 | 2 |
| 2026-07-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2026-07-08 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2026-07-07 | 8.800 | 8.800 | 8.780 | 8.780 | 8.780 | 1 |
| 2026-07-06 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 5 |
| 2026-07-03 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 250 |
| 2026-07-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-07-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
Page 1 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.