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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	14.68	14.68	14.68	14.68	14.68	3
October 20, 2025	15.04	14.96	14.96	15.04	14.74	64
October 17, 2025	14.08	14.5	14.5	14.5	14.04	30
October 16, 2025	13.92	14.2	14.2	14.2	13.92	5
October 15, 2025	13.76	14	14	14	13.76	5
October 14, 2025	13.52	13.58	13.58	13.58	13.52	1,739
October 13, 2025	13.78	13.62	13.62	13.78	13.62	18
October 10, 2025	13.8	13.64	13.64	13.8	13.58	48
October 09, 2025	14	14.04	14.04	14.14	13.88	149
October 08, 2025	13.7	13.96	13.96	13.96	13.7	29
October 07, 2025	13.74	13.64	13.64	13.74	13.64	76
October 06, 2025	13.62	13.62	13.62	13.62	13.62	510
October 03, 2025	13.6	14	14	14	13.6	341
October 02, 2025	13.8	13.54	13.54	13.8	13.48	88
October 01, 2025	13.2	13.72	13.72	13.72	13.2	23
September 30, 2025	13.46	13.14	13.14	13.46	13.14	70
September 29, 2025	13.2	13.62	13.42	13.62	13.2	5
September 26, 2025	13.08	13.18	13.18	13.18	13.08	51
September 25, 2025	14	12.88	12.88	14	12.74	1,502
September 24, 2025	14.54	14.08	14.08	14.59	14.08	125
September 23, 2025	14.72	14.68	14.68	14.76	14.6	136
September 22, 2025	14.48	14.6	14.6	14.6	14.48	8,014
September 19, 2025	13.86	14.03	14.03	14.1	13.86	537
September 18, 2025	14.26	13.96	13.96	14.36	13.92	202
September 17, 2025	15.1	14.38	14.38	15.1	14	488
September 16, 2025	15.82	15.02	15.02	15.9	14.8	759
September 09, 2025	19.58	19.58	19.58	19.58	19.58	534
September 08, 2025	19.35	19.35	19.35	19.35	19.35	534
September 05, 2025	19.22	19.24	19.16	19.24	19.16	3
September 03, 2025	19.46	19.26	19.46	19.46	19.26	4
September 02, 2025	19.46	19.44	19.44	19.46	19.44	8
August 29, 2025	20.8	20.8	20.8	20.8	20.8	5,422
August 22, 2025	22.05	22	22	22.05	22	6
August 19, 2025	22.8	22.8	22.8	22.8	22.8	0
August 12, 2025	20.95	22.1	22.1	22.1	20.95	402
August 07, 2025	21.25	21.25	21.25	21.25	21.25	2
August 06, 2025	20.7	20.7	20.7	20.7	20.7	2
August 01, 2025	20.7	20.7	20.7	20.7	20.7	3,185
July 31, 2025	21.6	21.45	21.45	21.6	21.45	2,631
July 28, 2025	22.7	22.7	22.7	22.7	22.7	3,932
July 24, 2025	23.25	23.25	23.25	23.25	23.25	28
July 22, 2025	21.4	21.4	21.4	21.4	21.4	182
July 21, 2025	21.65	21.65	21.65	21.65	21.65	0
July 18, 2025	21.7	21.7	21.7	21.7	21.7	200
July 17, 2025	21.95	21.95	21.95	21.95	21.95	4
July 15, 2025	22.5	22.5	22.5	22.5	22.5	0
July 14, 2025	22.55	22.55	22.55	22.55	22.55	60
July 10, 2025	23.2	23.2	23.2	23.2	23.2	4
July 09, 2025	23.45	23.6	23.6	23.6	23.45	1
July 08, 2025	22.9	22.9	22.9	22.9	22.9	1
July 03, 2025	22.15	22.25	22.25	22.25	22.15	27
June 25, 2025	22.2	22.35	22.35	22.55	22.2	0
June 24, 2025	22.1	22.1	22.1	22.1	22.1	2
June 23, 2025	21.9	21.85	21.85	21.9	21.75	11

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