Guerbet S.A. - 0ELV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.28	13.28	13.28	13.28	13.28	6
February 19, 2026	13.42	13.42	13.42	13.42	13.42	60
February 18, 2026	13.72	13.72	13.72	13.72	13.72	2
February 16, 2026	13.54	13.54	13.54	13.54	13.54	122
February 13, 2026	13.96	13.96	13.96	13.96	13.96	4
February 10, 2026	14.18	14.1	14.1	14.18	14.1	3
February 05, 2026	13.74	13.76	13.76	13.76	13.74	0
January 30, 2026	13.64	13.64	13.64	13.64	13.64	3
January 22, 2026	13.74	13.76	13.74	13.76	13.74	1
January 21, 2026	13.86	13.86	13.86	13.86	13.86	0
January 20, 2026	13.92	13.92	13.92	13.92	13.92	200
January 19, 2026	14.44	14.2	14.2	14.44	14.2	0
January 12, 2026	14.7	14.7	14.7	14.7	14.7	76
January 09, 2026	14.5	14.5	14.5	14.5	14.5	2
January 08, 2026	14.9	14.9	14.9	14.9	14.9	0
January 07, 2026	14.8	14.8	14.8	14.8	14.8	82
January 06, 2026	14.68	14.68	14.68	14.68	14.68	36
January 05, 2026	15	15	15	15.1	15	1
December 31, 2025	14.24	14.24	14.24	14.24	14.24	0
December 29, 2025	14.32	14.22	14.22	14.32	14.22	15
December 24, 2025	14.02	14.02	14.02	14.02	14.02	19
December 23, 2025	13.84	13.84	13.84	13.84	13.84	0
December 22, 2025	14.08	14.08	14.08	14.08	14.08	32
December 19, 2025	14.04	14.04	14.04	14.04	14.04	6
December 18, 2025	13.86	13.86	13.86	13.86	13.86	22
December 17, 2025	13.68	13.8	13.8	13.8	13.68	29
December 16, 2025	13.7	13.7	13.7	13.7	13.7	1
December 15, 2025	13.44	13.44	13.44	13.44	13.44	10
December 12, 2025	13.7	13.48	13.48	13.7	13.48	23
December 10, 2025	13.96	13.96	13.96	13.96	13.96	8
December 09, 2025	13.92	13.92	13.92	13.92	13.92	5
December 08, 2025	14.14	14.14	14.14	14.18	14.14	38
December 05, 2025	14.1	13.92	13.92	14.1	13.92	5
December 04, 2025	14.2	14.08	14.08	14.2	13.62	101
December 03, 2025	11.96	14.6	14.6	15.2	11.96	1,720
December 02, 2025	17.92	17.92	17.92	17.92	17.92	278
November 28, 2025	18.1	17.56	17.56	18.1	17.56	644
November 27, 2025	17.9	18.02	17.9	18.02	17.9	26
November 26, 2025	18	18.1	18.1	18.1	18	1,005
November 25, 2025	18	18	17.82	18	17.8	1,005
November 24, 2025	17.4	18.1	18.1	18.13	17.32	6,016
November 21, 2025	17.2	17.2	17.2	17.2	17.2	10
November 20, 2025	16.62	16.88	16.88	16.88	16.62	140
November 19, 2025	16.7	16.7	16.7	16.7	16.7	224
November 18, 2025	16.18	16.18	16.18	16.18	16.18	8
November 17, 2025	15.92	15.96	15.96	15.96	15.9	32
November 13, 2025	15.64	15.42	15.42	15.64	15.42	819
November 12, 2025	15.48	15.5	15.5	15.5	15.36	551
November 07, 2025	14.72	14.72	14.72	14.72	14.72	0
November 06, 2025	15.04	15.04	15.04	15.04	15.04	8
November 05, 2025	15.1	15.06	15.06	15.1	15.06	8
November 04, 2025	15.44	15.28	15.28	15.44	15.28	41
November 03, 2025	15.98	15.76	15.76	16.3	15.76	4
October 31, 2025	16	15.82	15.82	16	15.7	28
October 30, 2025	15.7	15.82	15.82	15.82	15.7	64
October 29, 2025	16.06	15.88	15.88	16.06	15.72	141
October 28, 2025	15.32	16.12	16.12	16.12	15.32	596
October 27, 2025	15.08	15.53	15.53	15.66	15.08	83
October 24, 2025	14.8	14.8	14.8	14.8	14.8	29
October 23, 2025	14.4	14.4	14.4	14.4	14.4	201

Guerbet S.A. (0ELV.L) LSE