Paris - Delayed Quote EUR

Guerbet SA (GBT.PA)

33.80 +0.75 (+2.27%)
At close: April 19 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 32.90 33.65 32.15 33.80 33.80 15,974
Apr 18, 2024 32.75 33.05 32.10 33.05 33.05 17,710
Apr 17, 2024 32.75 33.25 32.50 32.70 32.70 15,425
Apr 16, 2024 33.50 33.50 32.65 32.80 32.80 13,615
Apr 15, 2024 33.65 34.10 33.45 34.10 34.10 13,434
Apr 12, 2024 33.45 34.90 33.45 33.50 33.50 33,653
Apr 11, 2024 33.15 33.75 32.90 33.60 33.60 22,089
Apr 10, 2024 33.75 34.20 33.15 33.20 33.20 10,206
Apr 9, 2024 33.95 34.20 33.60 33.60 33.60 8,415
Apr 8, 2024 34.60 34.80 33.75 33.95 33.95 11,829
Apr 5, 2024 34.80 35.30 34.30 34.80 34.80 14,595
Apr 4, 2024 34.65 35.20 34.65 35.10 35.10 20,444
Apr 3, 2024 33.15 34.45 33.05 34.45 34.45 24,844
Apr 2, 2024 32.85 33.10 31.75 33.10 33.10 19,277
Mar 28, 2024 33.60 33.70 32.60 32.85 32.85 14,593
Mar 27, 2024 34.30 34.85 33.55 33.55 33.55 10,129
Mar 26, 2024 35.45 35.55 34.25 34.25 34.25 24,690
Mar 25, 2024 33.90 35.50 33.20 35.50 35.50 37,241
Mar 22, 2024 30.95 34.80 30.80 34.05 34.05 115,719
Mar 21, 2024 31.45 32.90 30.30 30.45 30.45 43,127
Mar 20, 2024 31.30 31.35 28.85 30.35 30.35 35,412
Mar 19, 2024 31.95 32.15 31.25 31.60 31.60 14,200
Mar 18, 2024 31.80 32.10 31.50 31.90 31.90 8,881
Mar 15, 2024 31.80 32.10 31.35 31.50 31.50 13,468
Mar 14, 2024 32.00 32.25 31.70 31.85 31.85 17,763
Mar 13, 2024 31.65 32.15 31.55 32.00 32.00 8,975
Mar 12, 2024 31.55 31.85 31.20 31.60 31.60 13,126
Mar 11, 2024 32.30 32.50 31.20 31.20 31.20 14,569
Mar 8, 2024 31.35 32.50 31.35 32.50 32.50 40,208
Mar 7, 2024 31.45 31.45 30.55 31.25 31.25 9,433
Mar 6, 2024 30.75 31.75 30.75 31.60 31.60 24,348
Mar 5, 2024 30.85 31.25 30.55 30.80 30.80 10,492
Mar 4, 2024 30.35 31.00 30.00 30.95 30.95 14,457
Mar 1, 2024 29.80 30.55 29.35 30.45 30.45 25,716
Feb 29, 2024 29.35 30.20 29.20 30.00 30.00 25,654
Feb 28, 2024 29.10 29.85 29.05 29.50 29.50 12,357
Feb 27, 2024 28.80 29.30 28.45 29.10 29.10 14,428
Feb 26, 2024 29.20 29.55 28.80 28.85 28.85 8,574
Feb 23, 2024 30.00 30.10 29.05 29.15 29.15 20,967
Feb 22, 2024 29.50 30.35 29.25 29.95 29.95 28,102
Feb 21, 2024 30.95 30.95 29.30 29.45 29.45 22,635
Feb 20, 2024 30.25 31.10 30.25 30.70 30.70 34,214
Feb 19, 2024 29.00 30.55 28.25 30.25 30.25 44,423
Feb 16, 2024 29.25 29.50 28.65 29.00 29.00 13,199
Feb 15, 2024 29.10 29.50 28.60 29.30 29.30 24,279
Feb 14, 2024 27.80 29.00 27.25 29.00 29.00 37,422
Feb 13, 2024 27.50 28.40 27.25 27.95 27.95 24,782
Feb 12, 2024 26.05 28.15 26.05 27.45 27.45 47,442
Feb 9, 2024 25.60 26.65 24.80 25.70 25.70 126,504
Feb 8, 2024 23.20 24.05 23.20 23.45 23.45 13,509
Feb 7, 2024 24.05 24.05 23.10 23.20 23.20 15,586
Feb 6, 2024 23.50 24.35 23.40 24.05 24.05 25,793
Feb 5, 2024 23.55 24.50 23.20 23.50 23.50 42,123
Feb 2, 2024 22.45 23.20 22.10 23.15 23.15 22,034
Feb 1, 2024 22.75 23.20 22.40 22.40 22.40 14,661
Jan 31, 2024 21.40 23.20 21.40 22.90 22.90 75,622
Jan 30, 2024 20.10 21.00 20.10 20.75 20.75 25,562
Jan 29, 2024 19.40 19.98 19.38 19.98 19.98 16,331
Jan 26, 2024 18.82 19.46 18.82 19.42 19.42 13,996
Jan 25, 2024 18.80 19.06 18.48 18.80 18.80 26,905
Jan 24, 2024 18.68 18.94 18.26 18.74 18.74 47,292
Jan 23, 2024 18.76 19.12 18.58 18.70 18.70 31,038
Jan 22, 2024 18.82 18.92 18.62 18.70 18.70 4,049
Jan 19, 2024 19.34 19.44 18.76 18.76 18.76 4,540
Jan 18, 2024 19.36 19.44 18.54 19.38 19.38 12,981
Jan 17, 2024 18.30 19.40 18.00 19.40 19.40 34,850
Jan 16, 2024 17.78 18.28 17.78 18.28 18.28 14,037
Jan 15, 2024 17.30 17.86 17.02 17.78 17.78 27,396
Jan 12, 2024 18.04 18.48 17.24 17.72 17.72 32,955
Jan 11, 2024 19.28 19.28 18.02 18.02 18.02 37,050
Jan 10, 2024 19.40 19.40 19.06 19.30 19.30 4,670
Jan 9, 2024 19.66 19.66 19.16 19.44 19.44 6,153
Jan 8, 2024 18.42 19.70 18.42 19.70 19.70 12,655
Jan 5, 2024 18.38 18.54 18.18 18.44 18.44 4,483
Jan 4, 2024 18.36 18.64 18.18 18.64 18.64 6,446
Jan 3, 2024 19.06 19.06 18.10 18.36 18.36 12,707
Jan 2, 2024 19.60 19.76 18.86 19.00 19.00 15,669
Dec 29, 2023 19.48 19.52 19.22 19.50 19.50 7,545
Dec 28, 2023 19.40 19.64 19.14 19.46 19.46 11,855
Dec 27, 2023 19.70 19.80 19.28 19.54 19.54 5,936
Dec 22, 2023 19.16 19.70 19.16 19.70 19.70 7,780
Dec 21, 2023 19.14 19.76 19.10 19.10 19.10 10,804
Dec 20, 2023 19.78 19.78 19.36 19.42 19.42 4,352
Dec 19, 2023 19.28 19.92 19.28 19.78 19.78 9,637
Dec 18, 2023 19.00 19.38 18.92 19.22 19.22 8,899
Dec 15, 2023 19.00 19.24 18.94 19.10 19.10 4,043
Dec 14, 2023 19.18 19.44 18.72 19.00 19.00 11,561
Dec 13, 2023 18.78 19.38 18.72 19.02 19.02 9,125
Dec 12, 2023 18.94 19.46 18.38 18.82 18.82 32,599
Dec 11, 2023 18.52 18.98 18.52 18.52 18.52 8,015
Dec 8, 2023 18.86 19.06 18.60 18.66 18.66 5,178
Dec 7, 2023 18.38 18.90 18.38 18.90 18.90 2,301
Dec 6, 2023 18.50 18.68 18.28 18.68 18.68 6,989
Dec 5, 2023 18.40 18.54 18.14 18.54 18.54 6,602
Dec 4, 2023 18.26 18.78 18.26 18.42 18.42 7,000
Dec 1, 2023 19.02 19.06 18.16 18.52 18.52 11,477
Nov 30, 2023 18.26 19.24 18.04 19.02 19.02 19,412
Nov 29, 2023 18.76 18.82 18.02 18.20 18.20 11,112
Nov 28, 2023 19.04 19.20 18.64 18.80 18.80 9,525
Nov 27, 2023 18.56 19.22 18.56 19.20 19.20 14,169
Nov 24, 2023 18.66 18.68 18.46 18.56 18.56 5,958
Nov 23, 2023 18.06 18.86 18.06 18.60 18.60 8,432
Nov 22, 2023 17.86 18.32 17.86 18.00 18.00 7,178
Nov 21, 2023 18.20 18.24 17.78 17.80 17.80 4,561
Nov 20, 2023 17.80 18.08 17.66 18.04 18.04 9,666
Nov 17, 2023 17.94 18.16 17.82 17.92 17.92 4,752
Nov 16, 2023 17.50 18.22 17.50 17.86 17.86 9,907
Nov 15, 2023 17.52 17.68 17.34 17.64 17.64 3,733
Nov 14, 2023 17.18 17.64 17.16 17.54 17.54 4,879
Nov 13, 2023 17.16 17.30 17.02 17.16 17.16 6,260
Nov 10, 2023 17.00 17.28 16.86 17.20 17.20 2,890
Nov 9, 2023 17.02 17.14 16.86 17.08 17.08 3,555
Nov 8, 2023 16.78 17.14 16.64 17.00 17.00 7,968
Nov 7, 2023 17.18 17.18 16.66 16.78 16.78 10,610
Nov 6, 2023 17.96 17.96 17.20 17.22 17.22 11,601
Nov 3, 2023 17.92 18.40 17.80 17.90 17.90 12,616
Nov 2, 2023 17.32 18.00 17.32 17.92 17.92 13,999
Nov 1, 2023 17.32 17.42 17.00 17.24 17.24 9,293
Oct 31, 2023 17.00 17.56 17.00 17.26 17.26 5,017
Oct 30, 2023 16.94 17.24 16.88 16.98 16.98 6,028
Oct 27, 2023 16.60 16.96 16.54 16.86 16.86 5,954
Oct 26, 2023 16.30 16.60 16.28 16.60 16.60 7,083
Oct 25, 2023 16.88 16.90 16.30 16.30 16.30 5,330
Oct 24, 2023 16.48 16.88 16.44 16.82 16.82 5,563
Oct 23, 2023 16.40 16.50 16.06 16.50 16.50 7,973
Oct 20, 2023 16.38 16.76 16.20 16.42 16.42 11,927
Oct 19, 2023 16.62 16.62 16.12 16.20 16.20 8,509
Oct 18, 2023 17.20 17.20 16.60 16.66 16.66 8,968
Oct 17, 2023 17.70 17.70 17.00 17.20 17.20 12,579
Oct 16, 2023 17.10 17.68 17.04 17.66 17.66 15,427
Oct 13, 2023 17.04 17.86 16.76 17.08 17.08 30,470
Oct 12, 2023 16.64 16.64 16.02 16.30 16.30 8,462
Oct 11, 2023 16.52 16.60 16.30 16.54 16.54 8,170
Oct 10, 2023 16.34 16.54 16.32 16.50 16.50 6,624
Oct 9, 2023 16.22 16.26 16.04 16.20 16.20 6,515
Oct 6, 2023 16.02 16.20 15.90 16.20 16.20 6,211
Oct 5, 2023 15.96 16.14 15.82 15.96 15.96 7,211
Oct 4, 2023 15.96 16.08 15.48 15.94 15.94 20,079
Oct 3, 2023 16.70 16.70 16.00 16.00 16.00 12,940
Oct 2, 2023 17.00 17.00 16.66 16.80 16.80 10,730
Sep 29, 2023 16.60 17.30 16.60 16.84 16.84 16,380
Sep 28, 2023 16.48 16.70 16.48 16.52 16.52 20,192
Sep 27, 2023 16.74 16.90 16.34 16.44 16.44 61,075
Sep 26, 2023 17.06 17.28 16.60 16.68 16.68 15,299
Sep 25, 2023 17.52 17.66 17.02 17.04 17.04 20,158
Sep 22, 2023 18.82 18.82 17.52 17.52 17.52 31,376
Sep 21, 2023 19.76 19.76 18.22 18.94 18.94 45,284
Sep 20, 2023 19.96 20.45 19.82 20.40 20.40 8,223
Sep 19, 2023 19.94 20.05 19.48 20.00 20.00 19,362
Sep 18, 2023 20.35 20.35 20.00 20.00 20.00 6,682
Sep 15, 2023 20.50 20.65 20.40 20.40 20.40 8,981
Sep 14, 2023 20.40 20.70 20.35 20.50 20.50 2,428
Sep 13, 2023 20.80 20.80 20.35 20.45 20.45 6,448
Sep 12, 2023 20.70 21.05 20.70 20.80 20.80 3,384
Sep 11, 2023 20.45 20.75 20.45 20.75 20.75 5,105
Sep 8, 2023 20.50 20.65 20.00 20.40 20.40 19,373
Sep 7, 2023 20.50 20.85 20.40 20.55 20.55 4,047
Sep 6, 2023 20.65 20.90 20.40 20.50 20.50 6,817
Sep 5, 2023 21.50 21.50 20.70 20.70 20.70 10,127
Sep 4, 2023 21.60 22.00 21.55 21.55 21.55 5,346
Sep 1, 2023 21.80 21.90 21.50 21.65 21.65 6,500
Aug 31, 2023 22.20 22.30 21.75 21.75 21.75 12,997
Aug 30, 2023 22.25 22.30 22.10 22.20 22.20 3,158
Aug 29, 2023 22.25 22.35 21.90 22.20 22.20 10,303
Aug 28, 2023 22.35 22.40 21.90 22.30 22.30 10,691
Aug 25, 2023 22.65 22.65 22.30 22.30 22.30 6,813
Aug 24, 2023 22.40 23.20 22.30 22.50 22.50 20,468
Aug 23, 2023 21.70 22.30 21.35 22.30 22.30 19,641
Aug 22, 2023 21.75 21.85 21.40 21.65 21.65 12,536
Aug 21, 2023 21.35 21.65 21.20 21.65 21.65 15,859
Aug 18, 2023 21.60 21.60 20.50 21.30 21.30 27,186
Aug 17, 2023 21.90 21.90 21.30 21.70 21.70 6,135
Aug 16, 2023 21.10 21.85 21.05 21.75 21.75 20,004
Aug 15, 2023 21.20 21.50 20.90 21.05 21.05 7,164
Aug 14, 2023 20.90 21.40 20.80 21.25 21.25 7,967
Aug 11, 2023 20.90 21.05 20.65 20.80 20.80 4,733
Aug 10, 2023 20.65 20.85 20.50 20.85 20.85 6,737
Aug 9, 2023 20.75 20.95 20.40 20.50 20.50 9,978
Aug 8, 2023 20.65 20.80 20.50 20.75 20.75 5,991
Aug 7, 2023 21.30 21.30 20.50 20.65 20.65 11,293
Aug 4, 2023 20.60 21.30 20.60 21.30 21.30 4,528
Aug 3, 2023 21.00 21.00 20.50 20.55 20.55 6,811
Aug 2, 2023 20.60 21.00 20.35 21.00 21.00 7,819
Aug 1, 2023 21.20 21.25 20.30 20.55 20.55 10,600
Jul 31, 2023 22.00 22.00 20.90 21.35 21.35 18,120
Jul 28, 2023 21.00 21.60 20.85 21.60 21.60 10,681
Jul 27, 2023 20.00 21.00 20.00 21.00 21.00 20,625
Jul 26, 2023 19.82 20.00 19.80 20.00 20.00 11,006
Jul 25, 2023 19.80 19.88 19.50 19.88 19.88 7,053
Jul 24, 2023 19.44 19.86 19.44 19.86 19.86 13,035
Jul 21, 2023 18.56 19.58 18.50 19.44 19.44 26,983
Jul 20, 2023 18.30 18.38 18.14 18.20 18.20 1,697
Jul 19, 2023 18.60 18.60 18.04 18.26 18.26 3,736
Jul 18, 2023 17.66 18.70 17.58 18.56 18.56 17,754
Jul 17, 2023 17.34 17.50 17.32 17.40 17.40 1,500
Jul 14, 2023 17.28 17.60 17.28 17.34 17.34 2,271
Jul 13, 2023 17.46 17.50 17.22 17.22 17.22 3,922
Jul 12, 2023 18.06 18.18 17.46 17.46 17.46 5,907
Jul 11, 2023 17.40 18.14 17.26 18.12 18.12 12,537
Jul 10, 2023 17.36 17.38 17.14 17.34 17.34 2,943
Jul 7, 2023 16.94 17.14 16.68 17.10 17.10 4,883
Jul 6, 2023 16.94 16.94 16.50 16.92 16.92 6,015
Jul 5, 2023 17.02 17.04 16.92 16.94 16.94 2,702
Jul 4, 2023 16.98 17.14 16.98 17.00 17.00 1,041
Jul 3, 2023 17.08 17.08 16.88 16.92 16.92 2,954
Jun 30, 2023 17.00 17.10 17.00 17.00 17.00 3,794
Jun 29, 2023 0.50 Dividend
Jun 29, 2023 16.88 17.04 16.56 17.00 17.00 8,254
Jun 28, 2023 17.20 17.74 17.20 17.42 16.92 9,662
Jun 27, 2023 17.00 17.32 17.00 17.10 16.61 10,316
Jun 26, 2023 16.70 16.98 16.56 16.94 16.45 6,908
Jun 23, 2023 16.58 16.84 16.52 16.70 16.22 7,240
Jun 22, 2023 16.70 16.78 16.52 16.54 16.07 6,084
Jun 21, 2023 16.82 16.90 16.70 16.76 16.28 3,494
Jun 20, 2023 17.08 17.28 16.88 16.88 16.40 6,362
Jun 19, 2023 17.50 17.50 17.00 17.00 16.51 6,659
Jun 16, 2023 16.96 17.60 16.90 17.46 16.96 6,381
Jun 15, 2023 16.96 17.16 16.76 16.88 16.40 6,043
Jun 14, 2023 17.18 17.18 16.86 16.90 16.41 5,923
Jun 13, 2023 17.12 17.18 17.04 17.18 16.69 4,180
Jun 12, 2023 16.86 17.08 16.86 17.02 16.53 2,800
Jun 9, 2023 16.80 17.06 16.68 16.80 16.32 4,903
Jun 8, 2023 16.42 16.90 16.42 16.80 16.32 5,316
Jun 7, 2023 16.46 16.50 16.42 16.42 15.95 5,583
Jun 6, 2023 16.66 16.66 16.38 16.50 16.03 2,784
Jun 5, 2023 17.06 17.06 16.64 16.64 16.16 5,355
Jun 2, 2023 16.52 17.20 16.52 17.04 16.55 7,593
Jun 1, 2023 16.70 16.72 16.42 16.44 15.97 7,863
May 31, 2023 17.00 17.00 16.66 16.66 16.18 7,538
May 30, 2023 17.44 17.44 17.00 17.00 16.51 3,069
May 29, 2023 17.06 17.38 17.06 17.38 16.88 3,388
May 26, 2023 17.16 17.32 17.12 17.12 16.63 10,215
May 25, 2023 17.40 17.44 17.12 17.12 16.63 3,642
May 24, 2023 17.58 17.60 17.32 17.44 16.94 2,922
May 23, 2023 17.62 17.76 17.62 17.62 17.11 2,802
May 22, 2023 17.72 17.74 17.54 17.70 17.19 3,149
May 19, 2023 17.88 17.96 17.56 17.66 17.15 4,868
May 18, 2023 17.70 17.92 17.54 17.82 17.31 3,052
May 17, 2023 17.80 18.02 17.58 17.68 17.17 5,670
May 16, 2023 17.96 18.12 17.72 17.88 17.37 8,930
May 15, 2023 17.28 18.06 17.22 18.00 17.48 21,352
May 12, 2023 17.20 17.48 16.92 17.22 16.73 8,595
May 11, 2023 17.00 17.28 17.00 17.10 16.61 9,073
May 10, 2023 16.70 17.22 16.70 16.96 16.47 4,446
May 9, 2023 17.08 17.30 16.74 16.74 16.26 10,543
May 8, 2023 16.60 17.04 16.60 17.04 16.55 4,997
May 5, 2023 16.80 16.80 16.52 16.64 16.16 4,422
May 4, 2023 16.68 16.76 16.44 16.74 16.26 9,201
May 3, 2023 16.24 16.82 16.24 16.64 16.16 10,608
May 2, 2023 16.70 16.76 16.00 16.20 15.74 24,815
Apr 28, 2023 16.42 16.74 16.32 16.64 16.16 9,414
Apr 27, 2023 16.58 16.58 16.34 16.34 15.87 5,099
Apr 26, 2023 16.52 16.60 16.40 16.54 16.07 7,854
Apr 25, 2023 16.54 16.60 16.30 16.60 16.12 10,914
Apr 24, 2023 16.86 16.88 16.44 16.60 16.12 6,747
Apr 21, 2023 16.70 17.00 16.58 16.82 16.34 8,952
Apr 20, 2023 16.50 17.20 16.32 16.80 16.32 23,751
Apr 19, 2023 16.62 16.66 16.32 16.60 16.12 13,337

Related Tickers

ALMKT.PA Mauna Kea Technologies SA
0.3900
-1.02%
 
ALMDT.PA Median Technologies SA
3.4450
-0.43%
 
BRKR Bruker Corporation
77.76
-1.02%
 
NNOX Nano-X Imaging Ltd.
8.60
-5.18%
 
ABT Abbott Laboratories
107.28
+1.91%