Paris - Delayed Quote EUR

Guillemot Corporation S.A. (GUI.PA)

Compare
7.34
+0.04
+(0.55%)
At close: January 17 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.307.347.227.347.348,151
Jan 16, 20257.367.387.247.307.302,728
Jan 15, 20257.327.367.247.327.323,230
Jan 14, 20257.407.447.307.387.388,823
Jan 13, 20257.287.387.267.387.388,692
Jan 10, 20257.387.387.187.267.2610,011
Jan 9, 20257.347.347.027.347.3413,193
Jan 8, 20257.567.567.347.347.3414,288
Jan 7, 20257.347.507.287.487.4820,930
Jan 6, 20257.207.347.187.347.3422,728
Jan 3, 20257.227.267.127.167.1610,365
Jan 2, 20257.147.407.147.207.2013,756
Dec 31, 20246.987.106.987.107.10325
Dec 30, 20247.087.086.987.067.063,687
Dec 27, 20247.127.147.007.107.107,924
Dec 24, 20246.947.126.947.127.123,509
Dec 23, 20246.946.986.866.966.966,020
Dec 20, 20247.007.006.786.906.904,944
Dec 19, 20247.147.146.907.007.004,234
Dec 18, 20247.247.247.107.187.185,767
Dec 17, 20247.007.247.007.167.1615,509
Dec 16, 20246.867.266.867.167.1632,382
Dec 13, 20246.786.906.746.906.9011,024
Dec 12, 20246.746.906.746.826.824,863
Dec 11, 20246.826.906.746.746.742,130
Dec 10, 20246.906.906.826.826.828,869
Dec 9, 20246.906.906.846.906.9024,158
Dec 6, 20246.706.946.506.866.8634,329
Dec 5, 20246.486.686.486.686.684,626
Dec 4, 20246.546.546.466.486.481,783
Dec 3, 20246.606.606.406.546.544,019
Dec 2, 20246.806.806.506.606.602,225
Nov 29, 20246.606.806.606.786.783,096
Nov 28, 20246.686.706.606.606.601,460
Nov 27, 20246.886.886.446.686.685,317
Nov 26, 20246.547.006.546.886.8817,942
Nov 25, 20246.146.526.146.526.529,380
Nov 22, 20246.406.406.046.146.1413,654
Nov 21, 20246.406.406.366.406.401,521
Nov 20, 20246.366.486.366.486.482,778
Nov 19, 20246.406.446.346.446.4463,188
Nov 18, 20246.606.606.406.406.405,444
Nov 15, 20246.606.646.506.606.604,817
Nov 14, 20246.626.626.346.586.5820,165
Nov 13, 20246.726.726.446.666.6612,417
Nov 12, 20246.566.726.506.726.726,501
Nov 11, 20246.566.606.566.566.562,171
Nov 8, 20246.606.606.466.586.585,632
Nov 7, 20246.666.686.566.646.643,182
Nov 6, 20246.766.786.626.786.783,451
Nov 5, 20246.846.846.706.786.788,447
Nov 4, 20246.866.886.746.886.888,581
Nov 1, 20246.866.906.766.906.9013,275
Oct 31, 20246.806.926.746.886.885,952
Oct 30, 20246.886.906.726.826.824,418
Oct 29, 20246.726.906.686.886.889,899
Oct 28, 20246.466.706.466.686.688,785
Oct 25, 20246.566.566.466.506.503,279
Oct 24, 20246.506.586.466.526.523,922
Oct 23, 20246.406.466.366.466.463,456
Oct 22, 20246.446.506.266.406.4012,995
Oct 21, 20246.566.566.406.486.485,428
Oct 18, 20246.646.646.466.566.564,625
Oct 17, 20246.666.666.246.646.6416,679
Oct 16, 20246.926.926.646.686.685,946
Oct 15, 20246.806.946.786.886.888,827
Oct 14, 20246.906.906.666.786.7813,742
Oct 11, 20247.047.046.926.926.924,454
Oct 10, 20246.867.106.847.007.0016,516
Oct 9, 20246.867.066.806.946.9432,746
Oct 8, 20246.426.946.346.946.94163,620
Oct 7, 20246.286.506.126.506.50515,259
Oct 4, 20245.946.525.806.346.3454,211
Oct 3, 20245.906.065.865.925.9213,633
Oct 2, 20245.706.005.705.905.9013,791
Oct 1, 20246.086.085.645.685.6819,398
Sep 30, 20246.166.165.886.086.0817,117
Sep 27, 20245.606.165.546.086.0855,483
Sep 26, 20245.245.305.065.125.121,765
Sep 25, 20245.325.325.205.245.24420
Sep 24, 20245.365.365.245.285.28811
Sep 23, 20245.005.365.005.365.361,659
Sep 20, 20245.265.265.185.265.261,219
Sep 19, 20245.185.305.185.265.261,053
Sep 18, 20245.145.185.105.185.181,561
Sep 17, 20245.105.144.975.145.146,249
Sep 16, 20245.005.105.005.105.104,019
Sep 13, 20245.005.044.995.045.043,535
Sep 12, 20245.145.144.965.005.003,314
Sep 11, 20245.085.204.965.145.1412,385
Sep 10, 20245.365.405.125.125.126,094
Sep 9, 20245.245.365.165.365.361,701
Sep 6, 20245.345.365.285.285.281,250
Sep 5, 20245.265.345.265.345.34492
Sep 4, 20245.305.365.145.305.302,968
Sep 3, 20245.725.765.305.305.305,794
Sep 2, 20245.725.725.605.725.72515
Aug 30, 20245.565.645.565.645.645,804
Aug 29, 20245.665.685.525.565.562,513
Aug 28, 20245.665.725.605.725.725,386
Aug 27, 20245.585.705.565.705.7023,558
Aug 26, 20245.625.625.585.585.582,163
Aug 23, 20245.525.625.505.585.581,957
Aug 22, 20245.565.645.565.585.583,976
Aug 21, 20245.565.645.565.605.604,981
Aug 20, 20245.565.685.525.605.605,043
Aug 19, 20245.545.625.525.565.563,590
Aug 16, 20245.505.545.205.545.545,665
Aug 15, 20245.425.625.425.505.502,466
Aug 14, 20245.545.545.425.425.424,502
Aug 13, 20245.425.545.405.505.5011,605
Aug 12, 20245.465.505.305.385.382,515
Aug 9, 20245.545.545.385.465.461,484
Aug 8, 20245.585.585.345.505.505,853
Aug 7, 20245.305.545.265.545.547,942
Aug 6, 20245.185.425.185.305.306,589
Aug 5, 20245.385.424.905.145.1413,623
Aug 2, 20246.206.205.205.445.4423,481
Aug 1, 20246.206.305.926.006.005,161
Jul 31, 20245.806.205.806.206.205,670
Jul 30, 20246.006.005.745.845.843,822
Jul 29, 20246.086.085.846.046.044,435
Jul 26, 20246.146.145.966.086.082,872
Jul 25, 20246.226.265.906.166.167,940
Jul 24, 20246.286.286.146.226.223,798
Jul 23, 20246.286.286.166.286.282,021
Jul 22, 20246.346.346.186.286.28944
Jul 19, 20246.326.346.286.346.34732
Jul 18, 20246.326.326.206.326.321,673
Jul 17, 20246.086.326.066.326.322,209
Jul 16, 20246.246.266.086.086.081,151
Jul 15, 20246.286.286.046.246.242,704
Jul 12, 20246.326.326.106.206.203,400
Jul 11, 20246.326.346.226.326.32710
Jul 10, 20246.066.406.026.306.307,767
Jul 9, 20246.066.065.926.026.023,476
Jul 8, 20246.006.205.846.026.0219,644
Jul 5, 20245.925.965.825.965.964,291
Jul 4, 20245.905.925.765.925.925,251
Jul 3, 20245.906.205.805.885.889,523
Jul 2, 20245.806.085.765.905.909,557
Jul 1, 20246.046.065.805.805.8011,496
Jun 28, 20246.166.165.886.046.043,440
Jun 27, 20246.026.205.986.166.164,144
Jun 26, 20246.166.165.746.026.027,671
Jun 25, 20246.166.165.866.146.146,203
Jun 24, 20246.066.146.006.146.141,255
Jun 21, 20246.126.125.966.066.062,478
Jun 20, 20246.146.186.106.126.123,515
Jun 19, 20246.366.366.046.126.127,964
Jun 18, 20246.246.366.186.366.3610,151
Jun 17, 20246.506.546.066.366.3615,448
Jun 14, 20246.666.666.426.506.5011,462
Jun 13, 20246.666.706.626.626.623,559
Jun 12, 20246.746.806.686.686.6810,395
Jun 11, 20246.806.806.746.746.7414,822
Jun 10, 20246.866.866.646.806.8029,584
Jun 7, 20246.906.986.846.866.8619,368
Jun 6, 20246.847.106.846.986.9810,567
Jun 5, 20246.706.866.666.826.822,967
Jun 4, 20246.706.746.626.706.705,987
Jun 3, 20246.766.766.646.706.7013,293
May 31, 20246.666.826.586.726.7211,356
May 30, 20246.666.666.506.666.667,896
May 29, 20246.726.726.646.666.662,802
May 28, 20246.826.826.546.706.704,755
May 27, 20246.726.826.626.826.823,343
May 24, 20246.606.886.506.746.746,676
May 23, 20246.846.926.546.606.607,283
May 22, 20247.327.326.886.886.8819,137
May 21, 20246.907.486.827.347.3417,661
May 20, 20246.726.906.726.906.903,729
May 17, 20246.746.806.706.726.7215,566
May 16, 20246.706.746.406.746.7435,152
May 15, 20246.606.706.586.706.707,719
May 14, 20246.626.626.506.586.585,881
May 13, 20246.306.706.246.626.62179,483
May 10, 20246.266.446.266.306.3021,008
May 9, 20246.186.326.186.186.186,372
May 8, 20246.366.406.186.186.1811,199
May 7, 20246.126.506.126.326.3214,564
May 6, 20245.966.085.886.086.0820,463
May 3, 20245.705.945.705.845.8438,448
May 2, 20245.505.705.505.685.6812,741
Apr 30, 20245.505.565.465.505.5085,956
Apr 29, 20245.505.565.445.525.5212,953
Apr 26, 20245.525.705.425.525.5246,722
Apr 25, 20245.225.265.125.265.262,747
Apr 24, 20245.225.545.225.225.2212,703
Apr 23, 20245.205.245.165.225.22740
Apr 22, 20245.225.285.185.205.202,971
Apr 19, 20245.185.225.185.225.22647
Apr 18, 20245.205.205.125.185.18882
Apr 17, 20245.225.245.145.205.20687
Apr 16, 20245.225.265.125.225.223,251
Apr 15, 20245.305.305.185.225.221,622
Apr 12, 20245.265.285.225.265.261,901
Apr 11, 20245.365.365.245.245.24494
Apr 10, 20245.105.385.105.365.3610,824
Apr 9, 20245.225.384.955.145.1413,967
Apr 8, 20245.165.385.165.225.2213,362
Apr 5, 20245.205.345.185.245.2411,807
Apr 4, 20244.825.304.825.285.2811,308
Apr 3, 20244.784.954.704.824.824,171
Apr 2, 20244.864.884.554.784.787,468
Mar 28, 20244.604.884.564.854.8526,050
Mar 27, 20244.634.684.614.684.684,165
Mar 26, 20244.704.744.664.724.721,670
Mar 25, 20244.724.724.624.704.701,847
Mar 22, 20244.634.704.634.704.70217
Mar 21, 20244.644.644.624.634.63926
Mar 20, 20244.684.704.644.644.642,715
Mar 19, 20244.764.764.684.684.683,908
Mar 18, 20244.724.724.684.724.721,741
Mar 15, 20244.754.754.624.724.722,922
Mar 14, 20244.804.804.664.764.762,963
Mar 13, 20244.854.854.744.844.84659
Mar 12, 20244.884.884.854.854.85216
Mar 11, 20244.804.844.764.844.84727
Mar 8, 20244.924.924.764.764.761,909
Mar 7, 20245.165.164.844.844.842,704
Mar 6, 20245.085.164.825.165.161,799
Mar 5, 20244.885.204.665.205.207,321
Mar 4, 20245.005.004.814.884.882,458
Mar 1, 20244.894.974.634.974.975,550
Feb 29, 20244.604.894.414.894.8913,376
Feb 28, 20244.784.784.614.614.612,585
Feb 27, 20244.844.854.784.784.781,395
Feb 26, 20244.834.874.724.844.84718
Feb 23, 20244.694.834.654.834.835,175
Feb 22, 20244.744.784.604.704.7034,000
Feb 21, 20244.844.844.654.784.788,758
Feb 20, 20245.125.124.834.894.8911,720
Feb 19, 20245.065.165.025.125.122,859
Feb 16, 20245.105.145.025.145.142,737
Feb 15, 20244.945.084.905.055.058,364
Feb 14, 20244.974.984.854.984.986,611
Feb 13, 20245.055.054.934.974.973,407
Feb 12, 20245.165.204.975.055.0513,582
Feb 9, 20245.045.244.925.115.1114,080
Feb 8, 20245.405.404.865.005.0023,513
Feb 7, 20245.485.485.315.365.3611,558
Feb 6, 20245.455.505.405.485.485,344
Feb 5, 20245.265.455.265.455.452,233
Feb 2, 20245.475.475.215.305.305,392
Feb 1, 20245.385.485.255.465.465,730
Jan 31, 20245.555.555.105.385.3821,430
Jan 30, 20245.685.685.485.555.556,090
Jan 29, 20245.825.825.645.645.646,118
Jan 26, 20245.786.005.755.795.7911,676
Jan 25, 20246.156.156.046.146.14848
Jan 24, 20245.906.185.906.156.154,054
Jan 23, 20245.766.025.765.875.871,741
Jan 22, 20246.006.005.795.805.803,603
Jan 19, 20245.826.025.826.026.022,430
Jan 18, 20245.735.855.545.855.857,152
Jan 17, 20246.056.055.585.705.7014,617

Related Tickers

ALLOG.PA Logic Instrument S.A.
0.9180
-0.22%
 
NXQ.L Nexteq plc
72.00
+11.63%
 
AL2SI.PA 2CRSI S.A.
4.0700
-0.12%
 
C3RY.DE Cherry SE
0.9630
+0.42%
 
LOGI Logitech International S.A.
87.22
-1.11%
 
XBOTF Realbotix Corp.
0.3200
-17.95%
 
CRSR Corsair Gaming, Inc.
8.33
+4.45%
 
RCAT Red Cat Holdings, Inc.
8.56
-15.34%
 
SMCI Super Micro Computer, Inc.
30.82
-0.96%
 
IONQ IonQ, Inc.
38.89
-6.40%