Groupe Guillin S.A. (ALGIL.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:32AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | 327 |
| Jun 27, 2024 | 27.20 | 27.20 | 26.70 | 26.80 | 26.80 | 4,816 |
| Jun 26, 2024 | 27.30 | 27.30 | 26.90 | 27.20 | 27.20 | 2,872 |
| Jun 25, 2024 | 26.75 | 27.45 | 26.75 | 27.30 | 27.30 | 2,801 |
| Jun 25, 2024 | 1.1 Dividend | |||||
| Jun 24, 2024 | 27.90 | 27.90 | 27.50 | 27.70 | 26.60 | 3,846 |
| Jun 21, 2024 | 28.00 | 28.20 | 27.75 | 27.90 | 26.79 | 1,074 |
| Jun 20, 2024 | 28.30 | 28.30 | 27.75 | 28.00 | 26.89 | 1,279 |
| Jun 19, 2024 | 28.25 | 28.45 | 28.25 | 28.25 | 27.13 | 1,368 |
| Jun 18, 2024 | 27.90 | 28.55 | 27.75 | 28.25 | 27.13 | 2,486 |
| Jun 17, 2024 | 28.00 | 28.00 | 27.60 | 27.90 | 26.79 | 2,941 |
| Jun 14, 2024 | 29.05 | 29.05 | 27.20 | 27.80 | 26.70 | 7,047 |
| Jun 13, 2024 | 29.70 | 29.70 | 29.05 | 29.10 | 27.94 | 3,205 |
| Jun 12, 2024 | 29.90 | 29.90 | 29.55 | 29.70 | 28.52 | 3,008 |
| Jun 11, 2024 | 29.45 | 29.95 | 29.45 | 29.90 | 28.71 | 2,133 |
| Jun 10, 2024 | 29.95 | 29.95 | 28.95 | 29.45 | 28.28 | 6,702 |
| Jun 07, 2024 | 29.85 | 30.05 | 29.60 | 29.95 | 28.76 | 1,988 |
| Jun 06, 2024 | 29.45 | 29.85 | 29.45 | 29.80 | 28.62 | 951 |
| Jun 05, 2024 | 30.00 | 30.00 | 29.40 | 29.45 | 28.28 | 2,703 |
| Jun 04, 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 28.81 | 548 |
| Jun 03, 2024 | 29.95 | 30.45 | 29.95 | 30.10 | 28.90 | 1,744 |
| May 31, 2024 | 29.30 | 29.90 | 29.10 | 29.80 | 28.62 | 9,221 |
| May 30, 2024 | 29.80 | 30.00 | 29.30 | 29.30 | 28.14 | 4,378 |
| May 29, 2024 | 29.80 | 30.00 | 29.70 | 29.90 | 28.71 | 4,030 |
| May 28, 2024 | 29.70 | 29.85 | 29.50 | 29.80 | 28.62 | 6,194 |
| May 27, 2024 | 29.50 | 29.75 | 29.25 | 29.70 | 28.52 | 9,314 |
| May 24, 2024 | 29.05 | 29.50 | 29.05 | 29.50 | 28.33 | 1,309 |
| May 23, 2024 | 29.60 | 29.75 | 29.05 | 29.05 | 27.90 | 3,449 |
| May 22, 2024 | 29.40 | 29.75 | 29.40 | 29.55 | 28.38 | 3,034 |
| May 21, 2024 | 29.80 | 29.80 | 29.35 | 29.40 | 28.23 | 1,423 |
| May 20, 2024 | 29.80 | 30.00 | 29.65 | 29.75 | 28.57 | 5,463 |
| May 17, 2024 | 29.60 | 29.80 | 29.35 | 29.70 | 28.52 | 4,358 |
| May 16, 2024 | 29.80 | 29.85 | 29.35 | 29.60 | 28.42 | 3,320 |
| May 15, 2024 | 29.40 | 29.80 | 29.05 | 29.80 | 28.62 | 2,566 |
| May 14, 2024 | 29.00 | 29.50 | 29.00 | 29.40 | 28.23 | 2,515 |
| May 13, 2024 | 28.50 | 28.80 | 28.40 | 28.80 | 27.66 | 3,691 |
| May 10, 2024 | 28.95 | 28.95 | 28.35 | 28.50 | 27.37 | 2,594 |
| May 09, 2024 | 28.35 | 29.00 | 27.95 | 28.95 | 27.80 | 4,046 |
| May 08, 2024 | 28.05 | 28.55 | 27.95 | 28.30 | 27.18 | 5,508 |
| May 07, 2024 | 28.35 | 28.75 | 27.95 | 28.00 | 26.89 | 5,673 |
| May 06, 2024 | 29.15 | 29.25 | 28.10 | 28.30 | 27.18 | 15,142 |
| May 03, 2024 | 29.60 | 29.65 | 28.90 | 28.90 | 27.75 | 6,759 |
| May 02, 2024 | 28.50 | 29.65 | 28.50 | 29.60 | 28.42 | 9,475 |
| Apr 30, 2024 | 28.80 | 28.95 | 28.40 | 28.55 | 27.42 | 2,494 |
| Apr 29, 2024 | 29.50 | 29.50 | 28.40 | 28.50 | 27.37 | 8,543 |
| Apr 26, 2024 | 29.60 | 30.40 | 28.60 | 29.50 | 28.33 | 42,181 |
| Apr 25, 2024 | 27.95 | 27.95 | 25.30 | 26.50 | 25.45 | 11,538 |
| Apr 24, 2024 | 29.05 | 29.20 | 27.90 | 27.95 | 26.84 | 4,093 |
| Apr 23, 2024 | 27.35 | 29.05 | 27.35 | 29.05 | 27.90 | 3,065 |
| Apr 22, 2024 | 29.00 | 29.10 | 26.10 | 27.30 | 26.22 | 11,671 |
| Apr 19, 2024 | 29.20 | 29.20 | 28.80 | 28.90 | 27.75 | 1,273 |
| Apr 18, 2024 | 29.30 | 29.45 | 29.00 | 29.15 | 27.99 | 2,619 |
| Apr 17, 2024 | 29.20 | 29.50 | 29.05 | 29.25 | 28.09 | 3,440 |
| Apr 16, 2024 | 29.90 | 29.90 | 29.20 | 29.20 | 28.04 | 1,520 |
| Apr 15, 2024 | 30.20 | 30.25 | 29.90 | 29.90 | 28.71 | 1,274 |
| Apr 12, 2024 | 30.20 | 30.25 | 30.00 | 30.20 | 29.00 | 4,137 |
| Apr 11, 2024 | 30.20 | 30.35 | 30.00 | 30.20 | 29.00 | 812 |
| Apr 10, 2024 | 30.40 | 30.45 | 30.10 | 30.15 | 28.95 | 2,579 |
| Apr 09, 2024 | 29.60 | 30.50 | 29.60 | 30.40 | 29.19 | 23,413 |
| Apr 08, 2024 | 29.20 | 29.45 | 28.90 | 29.45 | 28.28 | 8,250 |
| Apr 05, 2024 | 29.30 | 29.30 | 29.10 | 29.15 | 27.99 | 4,856 |
| Apr 04, 2024 | 29.35 | 29.35 | 28.85 | 29.30 | 28.14 | 1,756 |
| Apr 03, 2024 | 29.15 | 29.45 | 29.05 | 29.35 | 28.18 | 3,426 |
| Apr 02, 2024 | 29.45 | 29.50 | 28.80 | 29.15 | 27.99 | 6,026 |
| Mar 28, 2024 | 30.75 | 30.75 | 29.20 | 29.25 | 28.09 | 3,496 |
| Mar 27, 2024 | 29.35 | 30.75 | 29.35 | 30.75 | 29.53 | 2,747 |
| Mar 26, 2024 | 29.50 | 29.70 | 28.60 | 29.35 | 28.18 | 6,990 |
| Mar 25, 2024 | 31.15 | 31.15 | 29.30 | 29.65 | 28.47 | 15,905 |
| Mar 22, 2024 | 31.25 | 31.25 | 30.95 | 31.10 | 29.86 | 1,685 |
| Mar 21, 2024 | 30.65 | 31.30 | 30.60 | 31.25 | 30.01 | 3,493 |
| Mar 20, 2024 | 30.80 | 30.80 | 30.50 | 30.60 | 29.38 | 108,490 |
| Mar 19, 2024 | 31.05 | 31.25 | 30.75 | 30.85 | 29.62 | 9,024 |
| Mar 18, 2024 | 31.00 | 31.00 | 30.50 | 31.00 | 29.77 | 6,729 |
| Mar 15, 2024 | 31.50 | 31.60 | 30.85 | 30.85 | 29.62 | 2,838 |
| Mar 14, 2024 | 31.50 | 31.65 | 31.05 | 31.45 | 30.20 | 4,230 |
| Mar 13, 2024 | 31.00 | 31.75 | 31.00 | 31.50 | 30.25 | 83,633 |
| Mar 12, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 29.77 | 110,261 |
| Mar 11, 2024 | 30.85 | 30.85 | 30.60 | 30.60 | 29.38 | 507 |
| Mar 08, 2024 | 31.10 | 31.10 | 30.80 | 30.85 | 29.62 | 1,489 |
| Mar 07, 2024 | 31.00 | 31.00 | 30.90 | 31.00 | 29.77 | 5,962 |
| Mar 06, 2024 | 31.00 | 31.05 | 30.95 | 31.00 | 29.77 | 1,876 |
| Mar 05, 2024 | 31.25 | 31.25 | 31.00 | 31.00 | 29.77 | 2,034 |
| Mar 04, 2024 | 31.30 | 31.35 | 31.20 | 31.25 | 30.01 | 538 |
| Mar 01, 2024 | 31.30 | 31.40 | 31.10 | 31.30 | 30.06 | 5,276 |
| Feb 29, 2024 | 30.45 | 31.30 | 30.45 | 31.30 | 30.06 | 5,310 |
| Feb 28, 2024 | 30.45 | 30.90 | 30.40 | 30.40 | 29.19 | 4,978 |
| Feb 27, 2024 | 30.35 | 30.40 | 30.30 | 30.35 | 29.14 | 1,211 |
| Feb 26, 2024 | 30.40 | 30.40 | 30.10 | 30.35 | 29.14 | 1,343 |
| Feb 23, 2024 | 30.40 | 30.55 | 30.40 | 30.40 | 29.19 | 2,235 |
| Feb 22, 2024 | 31.05 | 31.05 | 30.40 | 30.40 | 29.19 | 7,483 |
| Feb 21, 2024 | 31.05 | 31.05 | 31.00 | 31.05 | 29.82 | 2,022 |
| Feb 20, 2024 | 31.05 | 31.10 | 31.00 | 31.05 | 29.82 | 2,778 |
| Feb 19, 2024 | 31.15 | 31.20 | 30.95 | 31.00 | 29.77 | 2,543 |
| Feb 16, 2024 | 31.35 | 31.35 | 31.00 | 31.10 | 29.86 | 1,193 |
| Feb 15, 2024 | 31.00 | 31.30 | 31.00 | 31.30 | 30.06 | 4,934 |
| Feb 14, 2024 | 30.95 | 31.00 | 30.85 | 31.00 | 29.77 | 1,259 |
| Feb 13, 2024 | 31.00 | 31.05 | 30.95 | 30.95 | 29.72 | 1,214 |
| Feb 12, 2024 | 30.40 | 31.10 | 30.40 | 31.00 | 29.77 | 3,291 |
| Feb 09, 2024 | 31.05 | 31.05 | 30.40 | 30.50 | 29.29 | 3,177 |
| Feb 08, 2024 | 30.75 | 31.10 | 30.75 | 31.00 | 29.77 | 2,143 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.