Paris - Delayed Quote
EUR
Guerbet SA (GBT.PA)
6.57
-0.30
(-4.37%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.89 | 6.91 | 6.57 | 6.57 | 6.57 | 10,878 |
|
Oct 29, 2026
|
6.26 | 6.88 | 6.26 | 6.87 | 6.87 | 14,448 |
|
Oct 28, 2026
|
5.99 | 6.26 | 5.98 | 6.26 | 6.26 | 15,941 |
|
Oct 27, 2026
|
5.96 | 6.00 | 5.93 | 5.98 | 5.98 | 7,268 |
|
Oct 26, 2026
|
5.98 | 6.07 | 5.88 | 5.96 | 5.96 | 14,436 |
|
Oct 23, 2026
|
6.08 | 6.08 | 5.98 | 5.99 | 5.99 | 3,126 |
|
Oct 22, 2026
|
5.82 | 6.08 | 5.80 | 6.04 | 6.04 | 20,588 |
|
Oct 21, 2026
|
5.89 | 5.89 | 5.80 | 5.81 | 5.81 | 11,577 |
|
Oct 20, 2026
|
5.96 | 6.02 | 5.85 | 5.89 | 5.89 | 5,450 |
|
Oct 19, 2026
|
6.04 | 6.07 | 5.96 | 5.96 | 5.96 | 3,758 |
|
Oct 16, 2026
|
6.25 | 6.25 | 6.10 | 6.12 | 6.12 | 5,573 |
|
Oct 15, 2026
|
6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3,464 |
|
Oct 14, 2026
|
6.30 | 6.50 | 6.30 | 6.30 | 6.30 | 26,389 |
|
Oct 13, 2026
|
6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 16,066 |
|
Oct 12, 2026
|
6.50 | 6.50 | 6.41 | 6.45 | 6.45 | 7,183 |
|
Oct 9, 2026
|
6.50 | 6.59 | 6.42 | 6.59 | 6.59 | 17,394 |
|
Oct 8, 2026
|
6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 9,696 |
|
Oct 7, 2026
|
6.50 | 6.50 | 6.34 | 6.50 | 6.50 | 16,266 |
|
Oct 6, 2026
|
6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 17,276 |
|
Oct 5, 2026
|
6.62 | 6.70 | 6.62 | 6.65 | 6.65 | 6,660 |
|
Oct 2, 2026
|
6.73 | 6.73 | 6.60 | 6.68 | 6.68 | 25,636 |
|
Oct 1, 2026
|
7.00 | 7.00 | 6.70 | 6.71 | 6.71 | 31,443 |
|
Sep 30, 2026
|
7.00 | 7.03 | 6.95 | 7.00 | 7.00 | 5,131 |
|
Sep 29, 2026
|
7.05 | 7.05 | 6.92 | 6.98 | 6.98 | 22,057 |
|
Sep 28, 2026
|
7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 6,016 |
|
Sep 25, 2026
|
7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 16,837 |
|
Sep 24, 2026
|
7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 11,130 |
|
Sep 23, 2026
|
7.20 | 7.30 | 7.18 | 7.18 | 7.18 | 32,853 |
|
Sep 22, 2026
|
7.20 | 7.25 | 7.19 | 7.20 | 7.20 | 5,140 |
|
Sep 21, 2026
|
7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 6,242 |
|
Sep 18, 2026
|
7.46 | 7.46 | 7.33 | 7.40 | 7.40 | 18,695 |
|
Sep 17, 2026
|
7.40 | 7.56 | 7.40 | 7.46 | 7.46 | 2,874 |
|
Sep 16, 2026
|
7.36 | 7.52 | 7.36 | 7.40 | 7.40 | 3,416 |
|
Sep 15, 2026
|
7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 8,433 |
|
Sep 14, 2026
|
7.43 | 7.47 | 7.40 | 7.40 | 7.40 | 3,295 |
|
Sep 11, 2026
|
7.50 | 7.51 | 7.45 | 7.45 | 7.45 | 5,663 |
|
Sep 10, 2026
|
7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 6,544 |
|
Sep 9, 2026
|
7.54 | 7.54 | 7.45 | 7.51 | 7.51 | 4,647 |
|
Sep 8, 2026
|
7.54 | 7.55 | 7.45 | 7.54 | 7.54 | 15,559 |
|
Sep 7, 2026
|
7.56 | 7.56 | 7.50 | 7.55 | 7.55 | 2,076 |
|
Sep 4, 2026
|
7.56 | 7.57 | 7.45 | 7.56 | 7.56 | 9,455 |
|
Sep 3, 2026
|
7.60 | 7.61 | 7.55 | 7.57 | 7.57 | 5,305 |
|
Sep 2, 2026
|
7.61 | 7.61 | 7.46 | 7.48 | 7.48 | 27,055 |
|
Sep 1, 2026
|
7.71 | 7.72 | 7.60 | 7.60 | 7.60 | 8,420 |
|
Aug 31, 2026
|
7.72 | 7.73 | 7.70 | 7.71 | 7.71 | 2,580 |
|
Aug 28, 2026
|
7.76 | 7.76 | 7.71 | 7.71 | 7.71 | 10,619 |
|
Aug 27, 2026
|
7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 11,610 |
|
Aug 26, 2026
|
7.92 | 7.93 | 7.75 | 7.76 | 7.76 | 8,575 |
|
Aug 25, 2026
|
7.83 | 7.92 | 7.82 | 7.92 | 7.92 | 1,416 |
|
Aug 24, 2026
|
7.94 | 7.95 | 7.75 | 7.82 | 7.82 | 8,086 |
|
Aug 21, 2026
|
7.76 | 8.06 | 7.75 | 7.90 | 7.90 | 23,360 |
|
Aug 20, 2026
|
8.00 | 8.00 | 7.75 | 7.75 | 7.75 | 5,986 |
|
Aug 19, 2026
|
7.99 | 8.01 | 7.97 | 8.01 | 8.01 | 1,055 |
|
Aug 18, 2026
|
8.01 | 8.02 | 7.91 | 8.00 | 8.00 | 3,816 |
|
Aug 17, 2026
|
8.04 | 8.11 | 7.93 | 8.01 | 8.01 | 6,328 |
|
Aug 14, 2026
|
8.10 | 8.12 | 7.95 | 8.05 | 8.05 | 9,618 |
|
Aug 13, 2026
|
8.22 | 8.28 | 7.90 | 8.11 | 8.11 | 9,826 |
|
Aug 12, 2026
|
8.28 | 8.28 | 8.13 | 8.23 | 8.23 | 6,420 |
|
Aug 11, 2026
|
8.27 | 8.41 | 8.19 | 8.28 | 8.28 | 4,256 |
|
Aug 10, 2026
|
8.30 | 8.30 | 8.16 | 8.27 | 8.27 | 3,051 |
|
Aug 7, 2026
|
8.18 | 8.40 | 8.10 | 8.30 | 8.30 | 9,303 |
|
Aug 6, 2026
|
8.01 | 8.53 | 7.96 | 8.24 | 8.24 | 24,249 |
|
Aug 5, 2026
|
8.00 | 8.06 | 7.86 | 8.06 | 8.06 | 9,525 |
|
Aug 4, 2026
|
7.99 | 8.06 | 7.84 | 8.00 | 8.00 | 18,599 |
|
Aug 3, 2026
|
8.05 | 8.05 | 7.90 | 8.00 | 8.00 | 7,280 |
|
Jul 31, 2026
|
7.91 | 8.10 | 7.91 | 8.06 | 8.06 | 6,262 |
|
Jul 30, 2026
|
7.60 | 7.94 | 7.60 | 7.90 | 7.90 | 10,546 |
|
Jul 29, 2026
|
7.52 | 7.77 | 7.52 | 7.63 | 7.63 | 11,979 |
|
Jul 28, 2026
|
7.71 | 7.75 | 7.45 | 7.52 | 7.52 | 17,949 |
|
Jul 27, 2026
|
8.25 | 8.25 | 7.43 | 7.74 | 7.74 | 51,382 |
|
Jul 24, 2026
|
8.60 | 8.60 | 8.21 | 8.24 | 8.24 | 57,840 |
|
Jul 23, 2026
|
8.90 | 8.94 | 8.73 | 8.83 | 8.83 | 5,451 |
|
Jul 22, 2026
|
8.91 | 9.09 | 8.88 | 8.89 | 8.89 | 14,198 |
|
Jul 21, 2026
|
8.82 | 8.87 | 8.70 | 8.83 | 8.83 | 11,686 |
|
Jul 20, 2026
|
9.17 | 9.18 | 8.75 | 8.76 | 8.76 | 15,066 |
|
Jul 17, 2026
|
8.86 | 9.28 | 8.75 | 8.96 | 8.96 | 15,435 |
|
Jul 16, 2026
|
8.79 | 8.91 | 8.74 | 8.86 | 8.86 | 7,280 |
|
Jul 15, 2026
|
9.01 | 9.01 | 8.60 | 8.80 | 8.80 | 21,898 |
|
Jul 14, 2026
|
9.09 | 9.09 | 8.86 | 9.00 | 9.00 | 4,310 |
|
Jul 13, 2026
|
8.72 | 9.10 | 8.72 | 9.10 | 9.10 | 8,327 |
|
Jul 10, 2026
|
8.72 | 8.80 | 8.71 | 8.73 | 8.73 | 13,632 |
|
Jul 9, 2026
|
8.78 | 8.78 | 8.71 | 8.72 | 8.72 | 1,906 |
|
Jul 8, 2026
|
8.79 | 8.79 | 8.71 | 8.79 | 8.79 | 11,089 |
|
Jul 7, 2026
|
8.81 | 8.87 | 8.71 | 8.78 | 8.78 | 16,652 |
|
Jul 6, 2026
|
8.83 | 8.96 | 8.77 | 8.81 | 8.81 | 7,937 |
|
Jul 3, 2026
|
8.93 | 8.96 | 8.83 | 8.84 | 8.84 | 8,339 |
|
Jul 2, 2026
|
8.93 | 9.02 | 8.84 | 8.92 | 8.92 | 3,219 |
|
Jul 1, 2026
|
8.90 | 9.11 | 8.83 | 8.92 | 8.92 | 5,727 |
|
Jun 30, 2026
|
9.29 | 9.29 | 8.84 | 9.05 | 9.05 | 11,605 |
|
Jun 29, 2026
|
8.91 | 9.65 | 8.91 | 9.20 | 9.20 | 21,113 |
|
Jun 26, 2026
|
8.99 | 9.00 | 8.79 | 8.91 | 8.91 | 44,462 |
|
Jun 25, 2026
|
9.21 | 9.21 | 8.73 | 9.00 | 9.00 | 58,556 |
|
Jun 24, 2026
|
9.36 | 9.36 | 9.10 | 9.18 | 9.18 | 8,673 |
|
Jun 23, 2026
|
9.10 | 9.33 | 9.10 | 9.23 | 9.23 | 11,225 |
|
Jun 22, 2026
|
9.22 | 9.37 | 9.10 | 9.10 | 9.10 | 7,788 |
|
Jun 19, 2026
|
9.40 | 9.45 | 9.22 | 9.22 | 9.22 | 21,347 |
|
Jun 18, 2026
|
9.46 | 9.49 | 9.30 | 9.40 | 9.40 | 7,667 |
|
Jun 17, 2026
|
9.54 | 9.54 | 9.39 | 9.46 | 9.46 | 6,971 |
|
Jun 16, 2026
|
9.82 | 9.82 | 9.46 | 9.46 | 9.46 | 8,390 |
|
Jun 15, 2026
|
9.98 | 10.12 | 9.81 | 9.81 | 9.81 | 10,666 |
|
Jun 12, 2026
|
9.95 | 10.22 | 9.95 | 9.98 | 9.98 | 8,880 |
|
Jun 11, 2026
|
10.12 | 10.14 | 9.90 | 9.95 | 9.95 | 4,076 |
|
Jun 10, 2026
|
10.54 | 10.54 | 10.04 | 10.12 | 10.12 | 16,768 |
|
Jun 9, 2026
|
10.28 | 10.56 | 10.20 | 10.54 | 10.54 | 10,318 |
|
Jun 8, 2026
|
9.98 | 10.38 | 9.91 | 10.28 | 10.28 | 11,273 |
|
Jun 5, 2026
|
10.50 | 10.68 | 10.02 | 10.18 | 10.18 | 14,976 |
|
Jun 4, 2026
|
10.36 | 10.58 | 10.36 | 10.54 | 10.54 | 6,071 |
|
Jun 3, 2026
|
10.34 | 10.38 | 10.14 | 10.36 | 10.36 | 12,683 |
|
Jun 2, 2026
|
10.46 | 10.46 | 10.32 | 10.34 | 10.34 | 10,229 |
|
Jun 1, 2026
|
10.60 | 10.76 | 10.32 | 10.46 | 10.46 | 14,231 |
|
May 29, 2026
|
10.48 | 10.92 | 10.38 | 10.70 | 10.70 | 14,454 |
|
May 28, 2026
|
10.48 | 10.58 | 10.34 | 10.48 | 10.48 | 11,358 |
|
May 27, 2026
|
10.52 | 10.54 | 10.32 | 10.48 | 10.48 | 6,694 |
|
May 26, 2026
|
10.50 | 10.50 | 10.38 | 10.50 | 10.50 | 7,969 |
|
May 25, 2026
|
9.73 | 10.58 | 9.73 | 10.58 | 10.58 | 26,175 |
|
May 22, 2026
|
9.65 | 9.86 | 9.52 | 9.72 | 9.72 | 20,607 |
|
May 21, 2026
|
9.64 | 9.70 | 9.46 | 9.70 | 9.70 | 17,117 |
|
May 20, 2026
|
9.65 | 9.68 | 9.36 | 9.66 | 9.66 | 40,606 |
|
May 19, 2026
|
9.75 | 9.87 | 9.56 | 9.59 | 9.59 | 15,487 |
|
May 18, 2026
|
9.88 | 10.02 | 9.70 | 9.75 | 9.75 | 12,203 |
|
May 15, 2026
|
10.00 | 10.02 | 9.89 | 9.93 | 9.93 | 8,255 |
|
May 14, 2026
|
10.04 | 10.12 | 9.94 | 10.00 | 10.00 | 11,429 |
|
May 13, 2026
|
9.99 | 10.10 | 9.89 | 10.00 | 10.00 | 21,125 |
|
May 12, 2026
|
10.32 | 10.32 | 9.95 | 9.99 | 9.99 | 14,402 |
|
May 11, 2026
|
10.56 | 10.56 | 10.28 | 10.32 | 10.32 | 8,778 |
|
May 8, 2026
|
10.82 | 10.82 | 10.56 | 10.56 | 10.56 | 7,599 |
|
May 7, 2026
|
11.06 | 11.10 | 10.80 | 10.80 | 10.80 | 8,554 |
|
May 6, 2026
|
10.96 | 11.24 | 10.88 | 11.06 | 11.06 | 9,131 |
|
May 5, 2026
|
11.12 | 11.12 | 10.88 | 10.96 | 10.96 | 11,884 |
|
May 4, 2026
|
11.50 | 11.56 | 11.06 | 11.12 | 11.12 | 10,615 |
|
Apr 30, 2026
|
11.60 | 11.60 | 11.34 | 11.60 | 11.60 | 6,189 |
|
Apr 29, 2026
|
12.20 | 12.20 | 11.60 | 11.60 | 11.60 | 7,134 |
|
Apr 28, 2026
|
12.66 | 12.66 | 11.78 | 11.90 | 11.90 | 21,356 |
|
Apr 27, 2026
|
11.80 | 12.50 | 11.78 | 12.30 | 12.30 | 35,416 |
|
Apr 24, 2026
|
10.14 | 11.70 | 10.14 | 11.62 | 11.62 | 45,176 |
|
Apr 23, 2026
|
9.94 | 10.26 | 9.78 | 10.10 | 10.10 | 11,607 |
|
Apr 22, 2026
|
9.91 | 10.06 | 9.83 | 9.94 | 9.94 | 8,048 |
|
Apr 21, 2026
|
10.14 | 10.14 | 9.86 | 9.95 | 9.95 | 3,519 |
|
Apr 20, 2026
|
9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 11,107 |
|
Apr 17, 2026
|
9.54 | 9.85 | 9.37 | 9.85 | 9.85 | 19,325 |
|
Apr 16, 2026
|
9.88 | 9.88 | 9.33 | 9.66 | 9.66 | 29,378 |
|
Apr 15, 2026
|
9.45 | 9.90 | 9.42 | 9.88 | 9.88 | 9,166 |
|
Apr 14, 2026
|
9.49 | 9.56 | 9.09 | 9.40 | 9.40 | 14,393 |
|
Apr 13, 2026
|
9.25 | 9.49 | 8.92 | 9.46 | 9.46 | 8,709 |
|
Apr 10, 2026
|
8.99 | 9.41 | 8.75 | 9.32 | 9.32 | 24,672 |
|
Apr 9, 2026
|
9.00 | 9.00 | 8.77 | 8.77 | 8.77 | 11,280 |
|
Apr 8, 2026
|
9.00 | 9.27 | 8.84 | 9.05 | 9.05 | 19,245 |
|
Apr 7, 2026
|
9.54 | 9.57 | 8.64 | 8.76 | 8.76 | 18,773 |
|
Apr 2, 2026
|
9.60 | 9.60 | 8.95 | 9.08 | 9.08 | 30,962 |
|
Apr 1, 2026
|
9.84 | 9.99 | 9.20 | 9.30 | 9.30 | 24,227 |
|
Mar 31, 2026
|
9.97 | 10.62 | 9.62 | 9.63 | 9.63 | 24,928 |
|
Mar 30, 2026
|
9.77 | 9.97 | 9.70 | 9.97 | 9.97 | 6,794 |
|
Mar 27, 2026
|
9.72 | 10.04 | 9.56 | 9.80 | 9.80 | 10,969 |
|
Mar 26, 2026
|
8.90 | 9.68 | 8.86 | 9.68 | 9.68 | 19,671 |
|
Mar 25, 2026
|
8.87 | 9.02 | 8.78 | 8.93 | 8.93 | 34,235 |
|
Mar 24, 2026
|
8.97 | 8.97 | 8.75 | 8.90 | 8.90 | 15,389 |
|
Mar 23, 2026
|
9.12 | 9.12 | 8.79 | 8.93 | 8.93 | 20,970 |
|
Mar 20, 2026
|
9.32 | 9.32 | 8.89 | 9.20 | 9.20 | 13,824 |
|
Mar 19, 2026
|
9.29 | 9.51 | 8.96 | 9.40 | 9.40 | 22,240 |
|
Mar 18, 2026
|
8.27 | 9.56 | 8.27 | 9.32 | 9.32 | 25,448 |
|
Mar 17, 2026
|
8.23 | 8.50 | 8.01 | 8.40 | 8.40 | 49,920 |
|
Mar 16, 2026
|
8.85 | 8.90 | 8.18 | 8.20 | 8.20 | 51,621 |
|
Mar 13, 2026
|
9.00 | 9.01 | 8.70 | 8.84 | 8.84 | 47,784 |
|
Mar 12, 2026
|
11.44 | 11.44 | 9.27 | 9.27 | 9.27 | 96,834 |
|
Mar 11, 2026
|
12.50 | 12.52 | 12.22 | 12.22 | 12.22 | 5,161 |
|
Mar 10, 2026
|
12.30 | 12.74 | 12.30 | 12.56 | 12.56 | 9,205 |
|
Mar 9, 2026
|
12.26 | 12.32 | 12.06 | 12.32 | 12.32 | 9,258 |
|
Mar 6, 2026
|
12.40 | 12.40 | 12.20 | 12.26 | 12.26 | 2,761 |
|
Mar 5, 2026
|
12.46 | 12.74 | 12.40 | 12.46 | 12.46 | 7,714 |
|
Mar 4, 2026
|
12.60 | 12.64 | 12.30 | 12.48 | 12.48 | 18,532 |
|
Mar 3, 2026
|
12.90 | 13.04 | 12.60 | 12.62 | 12.62 | 30,985 |
|
Mar 2, 2026
|
12.90 | 13.16 | 12.90 | 13.00 | 13.00 | 7,013 |
|
Feb 27, 2026
|
13.36 | 13.40 | 13.32 | 13.36 | 13.36 | 917 |
|
Feb 26, 2026
|
13.30 | 13.38 | 13.22 | 13.36 | 13.36 | 4,954 |
|
Feb 25, 2026
|
13.24 | 13.40 | 13.22 | 13.30 | 13.30 | 7,300 |
|
Feb 24, 2026
|
13.24 | 13.40 | 13.20 | 13.40 | 13.40 | 4,604 |
|
Feb 23, 2026
|
13.34 | 13.60 | 13.20 | 13.24 | 13.24 | 10,398 |
|
Feb 20, 2026
|
13.42 | 13.42 | 13.22 | 13.30 | 13.30 | 3,415 |
|
Feb 19, 2026
|
13.80 | 13.80 | 13.36 | 13.40 | 13.40 | 4,111 |
|
Feb 18, 2026
|
13.70 | 13.84 | 13.62 | 13.72 | 13.72 | 2,974 |
|
Feb 17, 2026
|
13.64 | 13.70 | 13.54 | 13.70 | 13.70 | 4,503 |
|
Feb 16, 2026
|
13.90 | 13.94 | 13.48 | 13.68 | 13.68 | 8,741 |
|
Feb 13, 2026
|
14.02 | 14.06 | 13.90 | 13.92 | 13.92 | 3,434 |
|
Feb 12, 2026
|
14.04 | 14.20 | 14.02 | 14.02 | 14.02 | 7,244 |
|
Feb 11, 2026
|
14.16 | 14.16 | 13.90 | 14.04 | 14.04 | 7,032 |
|
Feb 10, 2026
|
13.98 | 14.20 | 13.98 | 14.16 | 14.16 | 8,453 |
|
Feb 9, 2026
|
13.60 | 14.18 | 13.56 | 13.92 | 13.92 | 27,505 |
|
Feb 6, 2026
|
13.80 | 13.80 | 13.54 | 13.60 | 13.60 | 21,344 |
|
Feb 5, 2026
|
13.72 | 13.84 | 13.52 | 13.82 | 13.82 | 22,068 |
|
Feb 4, 2026
|
13.74 | 13.88 | 13.64 | 13.72 | 13.72 | 17,471 |
|
Feb 3, 2026
|
13.76 | 13.80 | 13.66 | 13.76 | 13.76 | 6,622 |
|
Feb 2, 2026
|
13.68 | 13.74 | 13.68 | 13.70 | 13.70 | 3,448 |
|
Jan 30, 2026
|
13.66 | 13.72 | 13.58 | 13.72 | 13.72 | 9,257 |
|
Jan 29, 2026
|
13.94 | 14.02 | 13.66 | 13.66 | 13.66 | 5,610 |
|
Jan 28, 2026
|
13.86 | 14.04 | 13.86 | 13.86 | 13.86 | 5,116 |
|
Jan 27, 2026
|
13.84 | 13.94 | 13.72 | 13.86 | 13.86 | 2,984 |
|
Jan 26, 2026
|
13.96 | 14.00 | 13.70 | 13.84 | 13.84 | 16,624 |
|
Jan 23, 2026
|
13.82 | 14.36 | 13.82 | 14.00 | 14.00 | 11,420 |
|
Jan 22, 2026
|
13.72 | 13.86 | 13.66 | 13.80 | 13.80 | 13,580 |
|
Jan 21, 2026
|
13.84 | 13.88 | 13.68 | 13.72 | 13.72 | 11,485 |
|
Jan 20, 2026
|
14.00 | 14.04 | 13.84 | 13.84 | 13.84 | 11,987 |
|
Jan 19, 2026
|
14.36 | 14.36 | 14.06 | 14.06 | 14.06 | 8,200 |
|
Jan 16, 2026
|
14.58 | 14.58 | 14.34 | 14.42 | 14.42 | 6,062 |
|
Jan 15, 2026
|
14.40 | 14.60 | 14.22 | 14.60 | 14.60 | 12,647 |
|
Jan 14, 2026
|
14.80 | 14.80 | 14.26 | 14.52 | 14.52 | 15,000 |
|
Jan 13, 2026
|
14.86 | 14.86 | 14.64 | 14.84 | 14.84 | 12,446 |
|
Jan 12, 2026
|
14.70 | 14.86 | 14.62 | 14.86 | 14.86 | 2,502 |
|
Jan 9, 2026
|
14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 6,985 |
|
Jan 8, 2026
|
14.80 | 14.80 | 14.52 | 14.60 | 14.60 | 4,858 |
|
Jan 7, 2026
|
14.88 | 14.88 | 14.68 | 14.80 | 14.80 | 6,997 |
|
Jan 6, 2026
|
14.90 | 14.94 | 14.68 | 14.84 | 14.84 | 5,752 |
|
Jan 5, 2026
|
14.96 | 15.12 | 14.90 | 14.98 | 14.98 | 8,557 |
|
Jan 2, 2026
|
14.36 | 14.90 | 14.34 | 14.78 | 14.78 | 13,283 |
|
Dec 31, 2025
|
14.34 | 14.34 | 14.12 | 14.30 | 14.30 | 3,416 |
|
Dec 30, 2025
|
14.48 | 14.48 | 14.20 | 14.34 | 14.34 | 7,297 |
|
Dec 29, 2025
|
14.20 | 14.56 | 14.12 | 14.48 | 14.48 | 14,125 |
|
Dec 24, 2025
|
13.98 | 14.12 | 13.90 | 14.08 | 14.08 | 7,448 |
|
Dec 23, 2025
|
13.80 | 14.06 | 13.74 | 14.00 | 14.00 | 12,848 |
|
Dec 22, 2025
|
14.04 | 14.28 | 13.86 | 13.86 | 13.86 | 8,969 |
|
Dec 19, 2025
|
13.88 | 14.30 | 13.74 | 14.08 | 14.08 | 21,610 |
|
Dec 18, 2025
|
13.86 | 14.04 | 13.82 | 13.92 | 13.92 | 10,423 |
|
Dec 17, 2025
|
13.68 | 14.04 | 13.60 | 13.88 | 13.88 | 12,204 |
|
Dec 16, 2025
|
13.40 | 13.78 | 13.40 | 13.70 | 13.70 | 3,613 |
|
Dec 15, 2025
|
13.40 | 13.50 | 13.36 | 13.44 | 13.44 | 6,164 |
|
Dec 12, 2025
|
13.76 | 13.78 | 13.38 | 13.40 | 13.40 | 38,189 |
|
Dec 11, 2025
|
13.92 | 13.94 | 13.70 | 13.70 | 13.70 | 10,565 |
|
Dec 10, 2025
|
13.90 | 14.12 | 13.90 | 13.94 | 13.94 | 13,442 |
|
Dec 9, 2025
|
14.20 | 14.20 | 13.86 | 13.86 | 13.86 | 6,652 |
|
Dec 8, 2025
|
14.14 | 14.42 | 14.12 | 14.20 | 14.20 | 13,446 |
|
Dec 5, 2025
|
14.04 | 14.40 | 13.74 | 14.40 | 14.40 | 12,940 |
|
Dec 4, 2025
|
14.20 | 14.42 | 13.52 | 14.04 | 14.04 | 39,747 |
|
Dec 3, 2025
|
12.00 | 15.28 | 11.18 | 14.20 | 14.20 | 178,992 |
|
Dec 2, 2025
|
18.04 | 18.16 | 17.84 | 17.84 | 17.84 | 6,285 |
|
Dec 1, 2025
|
17.56 | 18.10 | 17.56 | 17.90 | 17.90 | 7,480 |
|
Nov 28, 2025
|
18.00 | 18.04 | 17.56 | 17.56 | 17.56 | 6,128 |
|
Nov 27, 2025
|
17.90 | 18.10 | 17.76 | 18.02 | 18.02 | 7,476 |
|
Nov 26, 2025
|
18.00 | 18.26 | 17.94 | 17.94 | 17.94 | 9,936 |
|
Nov 25, 2025
|
18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 9,563 |
|
Nov 24, 2025
|
17.40 | 18.26 | 17.32 | 18.00 | 18.00 | 25,007 |
|
Nov 21, 2025
|
16.70 | 17.32 | 16.30 | 17.32 | 17.32 | 22,533 |
|
Nov 20, 2025
|
16.88 | 16.98 | 16.56 | 16.70 | 16.70 | 14,688 |
|
Nov 19, 2025
|
16.24 | 16.80 | 15.96 | 16.68 | 16.68 | 13,754 |
|
Nov 18, 2025
|
16.20 | 16.28 | 15.90 | 16.20 | 16.20 | 4,399 |
|
Nov 17, 2025
|
15.96 | 16.28 | 15.64 | 16.28 | 16.28 | 9,782 |
|
Nov 14, 2025
|
15.36 | 15.88 | 15.06 | 15.88 | 15.88 | 15,662 |
|
Nov 13, 2025
|
15.46 | 15.80 | 15.36 | 15.38 | 15.38 | 11,753 |
|
Nov 12, 2025
|
15.46 | 15.62 | 15.24 | 15.36 | 15.36 | 10,209 |
|
Nov 11, 2025
|
15.24 | 15.60 | 15.24 | 15.48 | 15.48 | 5,579 |
|
Nov 10, 2025
|
14.94 | 15.34 | 14.94 | 15.24 | 15.24 | 4,271 |
|
Nov 7, 2025
|
14.68 | 14.94 | 14.60 | 14.76 | 14.76 | 8,891 |
|
Nov 6, 2025
|
15.02 | 15.04 | 14.62 | 14.62 | 14.62 | 7,573 |
|
Nov 5, 2025
|
15.22 | 15.22 | 14.88 | 15.00 | 15.00 | 5,167 |
|
Nov 4, 2025
|
15.76 | 15.76 | 15.00 | 15.22 | 15.22 | 18,705 |
|
Nov 3, 2025
|
16.00 | 16.38 | 15.76 | 15.76 | 15.76 | 9,495 |
|
Oct 31, 2025
|
15.90 | 16.10 | 15.70 | 15.92 | 15.92 | 9,453 |
|
Oct 30, 2025
|
15.90 | 16.02 | 15.50 | 15.88 | 15.88 | 9,242 |
