Paris - Delayed Quote EUR

Groupe Guillin S.A. (ALGIL.PA)

Compare
27.40
-0.05
(-0.18%)
At close: January 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202527.4527.5027.4027.4027.401,082
Jan 29, 202528.0528.0527.3527.4527.451,588
Jan 28, 202528.1028.1027.9028.0028.00330
Jan 27, 202527.3528.2027.2528.2028.202,257
Jan 24, 202527.8027.8027.2027.3027.301,044
Jan 23, 202526.9028.1026.9028.0028.003,482
Jan 22, 202527.2527.3026.7026.9026.902,796
Jan 21, 202527.7527.7526.3027.2527.255,328
Jan 20, 202527.6027.7527.4527.7027.703,892
Jan 17, 202527.7027.8527.6027.6027.602,763
Jan 16, 202527.5527.7027.5527.7027.70743
Jan 15, 202527.5027.5527.4527.5027.50586
Jan 14, 202527.2527.5027.2527.5027.50529
Jan 13, 202527.2027.5027.1027.2527.251,572
Jan 10, 202528.2528.3027.0027.3027.301,434
Jan 9, 202528.5028.6528.1528.2528.253,147
Jan 8, 202529.1529.1527.9528.4028.407,850
Jan 7, 202529.0029.5028.9029.1029.104,443
Jan 6, 202528.6029.0028.5529.0029.001,430
Jan 3, 202528.8528.8528.6028.6028.60277
Jan 2, 202528.3529.0028.3528.8028.802,361
Dec 31, 202428.4028.4028.2028.3528.35400
Dec 30, 202428.0528.2528.0528.2028.201,426
Dec 27, 202427.4528.1027.4528.0528.053,814
Dec 24, 202427.4527.5027.4027.4527.45457
Dec 23, 202427.2027.4027.1527.4027.40814
Dec 20, 202427.5027.5526.9527.2027.201,209
Dec 19, 202427.6527.8527.5027.5027.505,496
Dec 18, 202427.6027.8027.6027.6527.651,650
Dec 17, 202426.9527.6526.9527.6027.601,878
Dec 16, 202427.6027.6026.9026.9526.951,962
Dec 13, 202427.6527.8027.6027.6027.601,605
Dec 12, 202427.8527.8527.6527.6527.653,700
Dec 11, 202427.4527.8027.4027.8027.801,503
Dec 10, 202427.3027.4027.2027.4027.406,907
Dec 9, 202427.2027.2527.0027.2527.2511,260
Dec 6, 202426.3027.4526.3027.0027.002,539
Dec 5, 202426.0526.3025.9026.3026.301,208
Dec 4, 202425.3026.0025.3026.0026.0035,548
Dec 3, 202425.7525.7525.2525.3025.307,952
Dec 2, 202425.9026.0025.7525.7525.751,218
Nov 29, 202425.8525.9525.7525.9525.95601
Nov 28, 202425.8525.8525.6025.8525.85735
Nov 27, 202426.0026.0025.5025.8025.809,730
Nov 26, 202425.8526.0525.6525.9525.952,964
Nov 25, 202426.0026.0525.8026.0026.004,187
Nov 22, 202425.9026.0525.6025.9025.903,379
Nov 21, 202426.0526.1025.5525.9025.906,707
Nov 20, 202426.9026.9026.0026.0526.051,422
Nov 19, 202426.8527.0026.5026.5026.502,467
Nov 18, 202426.5527.0026.5526.8526.851,333
Nov 15, 202427.2027.2026.6026.6026.601,123
Nov 14, 202426.9027.2026.6527.2027.201,447
Nov 13, 202427.3027.3526.8026.8026.80972
Nov 12, 202427.3027.3027.3027.3027.30138
Nov 11, 202427.5027.5027.2527.3027.301,464
Nov 8, 202427.2527.5027.2027.5027.501,909
Nov 7, 202427.1527.2527.0027.2527.251,054
Nov 6, 202427.1027.3026.9027.1527.152,276
Nov 5, 202427.1527.2527.1527.1527.151,400
Nov 4, 202427.2027.2526.8527.1527.154,465
Nov 1, 202427.4027.5527.1027.4027.403,238
Oct 31, 202427.4027.5027.2527.3527.352,536
Oct 30, 202427.7027.7527.4027.4027.402,201
Oct 29, 202427.2027.7027.1527.7027.702,324
Oct 28, 202428.0028.2026.8027.1527.1514,627
Oct 25, 202428.8528.9028.0028.4028.406,661
Oct 24, 202429.1529.3029.0029.0529.053,009
Oct 23, 202429.1529.2529.1029.1529.15867
Oct 22, 202429.0029.3529.0029.1529.151,969
Oct 21, 202429.0029.0528.8528.9028.90893
Oct 18, 202429.1029.1028.9029.0029.00344
Oct 17, 202429.0029.0528.8029.0529.051,603
Oct 16, 202428.7029.0028.5529.0029.001,175
Oct 15, 202428.6528.8028.6528.7028.70542
Oct 14, 202428.6528.8528.5028.6028.6013,191
Oct 11, 202428.6028.7028.4028.6528.651,286
Oct 10, 202428.1528.4028.0528.4028.401,228
Oct 9, 202428.2028.3528.1028.1528.1527,653
Oct 8, 202428.4528.5028.0528.2028.201,108
Oct 7, 202428.1528.7028.1528.4028.401,759
Oct 4, 202428.8028.9028.1528.1528.151,180
Oct 3, 202428.9029.0528.7028.8028.806,586
Oct 2, 202429.3029.5028.9028.9028.902,566
Oct 1, 202429.3529.4028.9029.3029.301,930
Sep 30, 202429.5529.5529.2529.3029.30843
Sep 27, 202429.0029.9029.0029.5529.552,066
Sep 26, 202428.8529.0028.7529.0029.002,515
Sep 25, 202429.4029.4028.7528.7528.75881
Sep 24, 202429.4529.8029.2029.2029.204,117
Sep 23, 202429.5029.7029.4029.4029.40941
Sep 20, 202429.6529.8029.5029.5029.50443
Sep 19, 202429.9529.9529.5029.6029.60677
Sep 18, 202430.0030.0529.9529.9529.95331
Sep 17, 202430.2030.3029.9029.9029.90823
Sep 16, 202429.4530.2029.4530.2030.203,179
Sep 13, 202429.2029.6029.2029.4529.45544
Sep 12, 202429.4529.4529.2029.2029.20503
Sep 11, 202429.5529.5529.3529.3529.35296
Sep 10, 202429.6029.7029.5029.5029.50296
Sep 9, 202429.8529.9029.6029.6029.601,337
Sep 6, 202430.0030.0029.7029.7029.70876
Sep 5, 202430.0530.1029.9529.9529.953,919
Sep 4, 202430.0530.1029.9030.0530.051,104
Sep 3, 202429.7530.0029.7030.0030.002,668
Sep 2, 202430.0030.1029.5529.7029.707,508
Aug 30, 202429.0029.5529.0029.5529.55957
Aug 29, 202429.4029.4028.7028.9028.90673
Aug 28, 202429.7029.7029.1529.3529.351,110
Aug 27, 202429.7530.0029.6029.6029.601,679
Aug 26, 202430.0030.1029.5029.7529.7521,850
Aug 23, 202430.1530.5529.8530.0030.0010,894
Aug 22, 202430.2030.3530.1530.1530.15346
Aug 21, 202429.7530.3029.6030.2030.2015,921
Aug 20, 202429.0029.8029.0029.7529.75946
Aug 19, 202428.0529.0028.0529.0029.00996
Aug 16, 202427.7528.2527.7528.0528.053,087
Aug 15, 202427.8027.9027.5027.6027.60997
Aug 14, 202428.0028.1027.5027.5527.55916
Aug 13, 202428.3528.5527.9528.0028.001,395
Aug 12, 202428.5028.5028.2028.3528.35795
Aug 9, 202428.8028.8028.4028.4028.40877
Aug 8, 202428.7528.9028.6028.8028.803,450
Aug 7, 202428.3028.9028.3028.7528.751,441
Aug 6, 202428.1028.3027.9528.2528.251,350
Aug 5, 202428.9028.9027.5528.1028.103,525
Aug 2, 202430.0530.0529.1529.1529.151,342
Aug 1, 202429.9530.2029.9030.0530.052,676
Jul 31, 202429.8030.1529.8029.9529.951,098
Jul 30, 202430.2530.2529.7529.7529.751,606
Jul 29, 202430.2030.2530.2030.2530.25952
Jul 26, 202430.2530.2530.1030.2030.201,717
Jul 25, 202430.3030.3030.1530.2030.201,937
Jul 24, 202430.3030.3530.2030.3030.30497
Jul 23, 202430.3030.3530.2530.3030.30421
Jul 22, 202430.2030.4030.2030.2030.202,211
Jul 19, 202429.8530.2029.8530.1530.151,246
Jul 18, 202429.8029.9029.8029.8529.853,034
Jul 17, 202430.0030.0029.7029.8029.803,149
Jul 16, 202429.7529.9029.6029.8029.8012,884
Jul 15, 202429.6029.8029.5529.7529.751,677
Jul 12, 202429.1529.6029.1529.6029.604,537
Jul 11, 202429.0029.7529.0029.5029.503,070
Jul 10, 202428.5029.1028.5029.0029.004,565
Jul 9, 202428.5028.6528.5028.5028.503,458
Jul 8, 202428.5028.6028.2528.5028.501,445
Jul 5, 202427.8028.6027.8028.3528.351,817
Jul 4, 202427.4027.8027.4027.8027.80796
Jul 3, 202427.7027.7027.4027.4027.403,137
Jul 2, 202427.3027.7027.2027.7027.702,338
Jul 1, 202426.8527.2526.4527.2027.203,629
Jun 28, 202427.0027.0026.7526.7526.75481
Jun 27, 202427.2027.2026.7026.8026.804,816
Jun 26, 202427.3027.3026.9027.2027.202,872
Jun 25, 2024 1.10 Dividend
Jun 25, 202426.7527.4526.7527.3027.302,801
Jun 24, 202427.9027.9027.5027.7026.603,846
Jun 21, 202428.0028.2027.7527.9026.791,074
Jun 20, 202428.3028.3027.7528.0026.891,279
Jun 19, 202428.2528.4528.2528.2527.131,368
Jun 18, 202427.9028.5527.7528.2527.132,486
Jun 17, 202428.0028.0027.6027.9026.792,941
Jun 14, 202429.0529.0527.2027.8026.707,047
Jun 13, 202429.7029.7029.0529.1027.943,205
Jun 12, 202429.9029.9029.5529.7028.523,008
Jun 11, 202429.4529.9529.4529.9028.712,133
Jun 10, 202429.9529.9528.9529.4528.286,702
Jun 7, 202429.8530.0529.6029.9528.761,988
Jun 6, 202429.4529.8529.4529.8028.62951
Jun 5, 202430.0030.0029.4029.4528.282,703
Jun 4, 202430.1030.1030.0030.0028.81548
Jun 3, 202429.9530.4529.9530.1028.901,744
May 31, 202429.3029.9029.1029.8028.629,221
May 30, 202429.8030.0029.3029.3028.144,378
May 29, 202429.8030.0029.7029.9028.714,030
May 28, 202429.7029.8529.5029.8028.626,194
May 27, 202429.5029.7529.2529.7028.529,314
May 24, 202429.0529.5029.0529.5028.331,309
May 23, 202429.6029.7529.0529.0527.903,449
May 22, 202429.4029.7529.4029.5528.383,034
May 21, 202429.8029.8029.3529.4028.231,423
May 20, 202429.8030.0029.6529.7528.575,463
May 17, 202429.6029.8029.3529.7028.524,358
May 16, 202429.8029.8529.3529.6028.423,320
May 15, 202429.4029.8029.0529.8028.622,566
May 14, 202429.0029.5029.0029.4028.232,515
May 13, 202428.5028.8028.4028.8027.663,691
May 10, 202428.9528.9528.3528.5027.372,594
May 9, 202428.3529.0027.9528.9527.804,046
May 8, 202428.0528.5527.9528.3027.185,508
May 7, 202428.3528.7527.9528.0026.895,673
May 6, 202429.1529.2528.1028.3027.1815,142
May 3, 202429.6029.6528.9028.9027.756,759
May 2, 202428.5029.6528.5029.6028.429,475
Apr 30, 202428.8028.9528.4028.5527.422,494
Apr 29, 202429.5029.5028.4028.5027.378,543
Apr 26, 202429.6030.4028.6029.5028.3342,181
Apr 25, 202427.9527.9525.3026.5025.4511,538
Apr 24, 202429.0529.2027.9027.9526.844,093
Apr 23, 202427.3529.0527.3529.0527.903,065
Apr 22, 202429.0029.1026.1027.3026.2211,671
Apr 19, 202429.2029.2028.8028.9027.751,273
Apr 18, 202429.3029.4529.0029.1527.992,619
Apr 17, 202429.2029.5029.0529.2528.093,440
Apr 16, 202429.9029.9029.2029.2028.041,520
Apr 15, 202430.2030.2529.9029.9028.711,274
Apr 12, 202430.2030.2530.0030.2029.004,137
Apr 11, 202430.2030.3530.0030.2029.00812
Apr 10, 202430.4030.4530.1030.1528.952,579
Apr 9, 202429.6030.5029.6030.4029.1923,413
Apr 8, 202429.2029.4528.9029.4528.288,250
Apr 5, 202429.3029.3029.1029.1527.994,856
Apr 4, 202429.3529.3528.8529.3028.141,756
Apr 3, 202429.1529.4529.0529.3528.183,426
Apr 2, 202429.4529.5028.8029.1527.996,026
Mar 28, 202430.7530.7529.2029.2528.093,496
Mar 27, 202429.3530.7529.3530.7529.532,747
Mar 26, 202429.5029.7028.6029.3528.186,990
Mar 25, 202431.1531.1529.3029.6528.4715,905
Mar 22, 202431.2531.2530.9531.1029.861,685
Mar 21, 202430.6531.3030.6031.2530.013,493
Mar 20, 202430.8030.8030.5030.6029.38108,490
Mar 19, 202431.0531.2530.7530.8529.629,024
Mar 18, 202431.0031.0030.5031.0029.776,729
Mar 15, 202431.5031.6030.8530.8529.622,838
Mar 14, 202431.5031.6531.0531.4530.204,230
Mar 13, 202431.0031.7531.0031.5030.2583,633
Mar 12, 202430.6031.0030.6031.0029.77110,261
Mar 11, 202430.8530.8530.6030.6029.38507
Mar 8, 202431.1031.1030.8030.8529.621,489
Mar 7, 202431.0031.0030.9031.0029.775,962
Mar 6, 202431.0031.0530.9531.0029.771,876
Mar 5, 202431.2531.2531.0031.0029.772,034
Mar 4, 202431.3031.3531.2031.2530.01538
Mar 1, 202431.3031.4031.1031.3030.065,276
Feb 29, 202430.4531.3030.4531.3030.065,310
Feb 28, 202430.4530.9030.4030.4029.194,978
Feb 27, 202430.3530.4030.3030.3529.141,211
Feb 26, 202430.4030.4030.1030.3529.141,343
Feb 23, 202430.4030.5530.4030.4029.192,235
Feb 22, 202431.0531.0530.4030.4029.197,483
Feb 21, 202431.0531.0531.0031.0529.822,022
Feb 20, 202431.0531.1031.0031.0529.822,778
Feb 19, 202431.1531.2030.9531.0029.772,543
Feb 16, 202431.3531.3531.0031.1029.861,193
Feb 15, 202431.0031.3031.0031.3030.064,934
Feb 14, 202430.9531.0030.8531.0029.771,259
Feb 13, 202431.0031.0530.9530.9529.721,214
Feb 12, 202430.4031.1030.4031.0029.773,291
Feb 9, 202431.0531.0530.4030.5029.293,177
Feb 8, 202430.7531.1030.7531.0029.772,143
Feb 7, 202431.5031.9030.6030.7029.484,461
Feb 6, 202431.2531.5030.9531.4030.154,554
Feb 5, 202430.5031.5030.5031.2530.013,667
Feb 2, 202430.3030.3530.3030.3029.101,189
Feb 1, 202430.5030.5030.2030.3029.10956
Jan 31, 202430.7030.7030.4030.4529.241,557
Jan 30, 202430.3030.8030.0530.6529.436,323

Related Tickers

TFF.PA TFF Group
27.00
-3.23%
 
FLEXO.AT Flexopack Société Anonyme Commercial and Industrial Plastics Company
7.75
+0.65%
 
MMK.VI Mayr-Melnhof Karton AG
75.70
-1.69%
 
VETN.SW Vetropack Holding AG
25.60
-0.19%
 
VID.MC Vidrala, S.A.
95.70
+1.92%
 
SXP.TO Supremex Inc.
3.7400
+1.91%
 
BERY Berry Global Group, Inc.
68.35
+0.13%
 
VRLA.PA Verallia Société Anonyme
26.82
+2.05%