Guerbet

GRBT
🏛️ uk →
13.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-21 36.50 36.50 36.50 36.50 0.0M
2021-12-16 36.90 37.05 36.90 37.05 0.0M
2021-12-15 37.35 37.35 36.75 36.75 0.0M
2021-12-14 37.25 38.65 37.10 37.95 0.0M
2021-12-13 35.87 36.30 35.87 36.30 0.0M
2021-12-08 35.40 35.40 35.15 35.25 0.0M
2021-12-07 34.90 35.70 34.70 35.50 0.0M
2021-12-01 36.15 36.15 36.15 36.15 0.0M
2021-11-30 35.40 35.50 35.20 35.50 0.0M
2021-11-26 36.20 36.20 36.00 36.00 0.0M
2021-11-25 37.70 37.95 37.05 37.05 0.0M
2021-11-24 36.05 36.70 36.05 36.70 0.0M
2021-11-22 38.57 38.57 38.57 38.57 0.0M
2021-11-19 36.10 36.15 36.10 36.15 0.0M
2021-11-18 37.00 37.00 37.00 37.00 0.0M
2021-11-17 36.00 37.35 36.00 37.35 0.0M
2021-11-15 37.00 37.00 37.00 37.00 0.0M
2021-11-11 37.30 37.30 37.30 37.30 0.0M
2021-11-10 37.45 37.45 37.35 37.35 0.0M
2021-11-09 37.75 37.75 37.60 37.60 0.0M
2021-11-05 38.05 38.05 38.05 38.05 0.0M
2021-11-04 38.80 38.80 38.80 38.80 0.0M
2021-11-02 39.80 39.80 38.75 38.75 0.0M
2021-10-29 37.70 38.20 37.70 37.90 0.0M
2021-10-28 39.35 39.40 38.70 38.85 0.0M
2021-10-27 37.95 39.50 37.75 39.40 0.0M
2021-10-26 37.95 38.15 37.10 37.25 0.0M
2021-10-25 39.25 39.65 38.40 38.40 0.0M
2021-10-22 44.10 44.10 41.00 41.15 0.0M
2021-10-21 43.90 43.90 43.90 43.90 0.0M
2021-10-20 43.45 43.45 43.45 43.45 0.0M
2021-10-18 41.85 41.85 41.85 41.85 0.0M
2021-10-15 42.75 42.75 42.65 42.65 0.0M
2021-10-14 41.70 41.70 41.70 41.70 0.0M
2021-10-13 41.81 41.81 41.40 41.40 0.0M
2021-10-12 40.55 41.25 40.55 41.25 0.0M
2021-10-11 40.65 40.95 40.65 40.95 0.0M
2021-10-08 41.45 41.45 40.55 40.75 0.0M
2021-10-06 41.10 41.10 41.10 41.10 0.0M
2021-10-05 42.25 42.25 41.29 41.40 0.0M
2021-10-04 43.40 43.40 43.40 43.40 0.0M
2021-10-01 43.10 43.10 43.10 43.10 0.0M
2021-09-29 41.25 41.25 41.25 41.25 0.0M
2021-09-27 43.05 44.25 43.00 43.40 0.0M
2021-09-24 41.15 44.10 41.15 43.65 0.0M
2021-09-23 39.65 41.70 39.15 41.40 0.0M
2021-09-21 38.40 39.00 38.40 39.00 0.0M
2021-09-20 37.95 37.95 37.95 37.95 0.0M
2021-09-17 38.00 38.60 38.00 38.60 0.0M
2021-09-16 35.83 37.40 35.83 37.40 0.0M
2021-09-15 35.85 36.00 35.85 36.00 0.0M
2021-09-14 35.65 35.65 35.65 35.65 0.0M
2021-09-13 36.00 36.00 36.00 36.00 0.0M
2021-09-10 36.00 36.00 35.60 35.65 0.0M
2021-09-09 35.00 36.25 34.95 36.20 0.0M
2021-09-08 35.35 35.35 35.35 35.35 0.0M
2021-09-07 34.55 35.70 34.45 35.65 0.0M
2021-09-06 34.35 34.80 33.85 34.80 0.0M
2021-09-01 34.35 34.75 34.35 34.75 0.0M
2021-08-31 34.20 34.20 34.20 34.20 0.0M
2021-08-26 33.80 34.20 33.70 34.20 0.0M
2021-08-25 32.90 32.90 32.90 32.90 0.0M
2021-08-24 32.49 32.49 32.49 32.49 0.0M
2021-08-23 32.20 32.20 32.20 32.20 0.0M
2021-08-20 32.35 32.35 32.30 32.30 0.0M
2021-08-19 31.90 31.90 31.50 31.50 0.0M
2021-08-13 30.75 30.75 30.75 30.75 0.0M
2021-08-11 30.65 30.70 30.65 30.70 0.0M
2021-08-10 32.05 32.05 31.85 31.85 0.0M
2021-08-09 31.90 32.20 31.70 32.15 0.0M
2021-08-06 31.60 31.70 31.60 31.70 0.0M
2021-08-05 31.25 31.25 31.25 31.25 0.0M
2021-08-04 31.10 31.15 31.10 31.15 0.0M
2021-07-30 31.10 31.10 31.10 31.10 0.0M
2021-07-28 31.85 31.90 31.80 31.90 0.0M
2021-07-26 30.90 30.95 30.90 30.95 0.0M
2021-07-23 29.70 31.10 29.50 30.95 0.0M
2021-07-22 29.25 29.25 29.25 29.25 0.0M
2021-07-21 28.65 28.65 28.65 28.65 0.0M
2021-07-19 29.00 29.00 28.35 28.35 0.0M
2021-07-16 29.20 29.32 28.85 28.95 0.0M
2021-07-15 29.15 29.15 29.15 29.15 0.0M
2021-07-08 29.30 29.30 29.30 29.30 0.0M
2021-07-06 29.75 29.75 29.75 29.75 0.0M
2021-07-01 30.00 30.10 30.00 30.10 0.0M
2021-06-29 30.50 30.50 30.50 30.50 0.0M
2021-06-25 31.85 31.85 31.85 31.85 0.0M
2021-06-24 31.03 31.15 31.00 31.15 0.0M
2021-06-23 30.80 30.80 30.80 30.80 0.0M
2021-06-21 30.50 30.60 30.45 30.45 0.0M
2021-06-18 31.55 31.60 31.45 31.45 0.0M
2021-06-17 31.70 31.70 31.40 31.50 0.0M
2021-06-16 31.25 31.55 31.25 31.50 0.0M
2021-06-15 30.90 30.90 30.90 30.90 0.0M
2021-06-14 31.38 31.38 31.38 31.38 0.0M
2021-06-03 30.50 30.50 30.45 30.45 0.0M
2021-06-02 30.75 31.05 30.75 31.05 0.0M
2021-06-01 30.75 30.75 30.75 30.75 0.0M
2021-05-25 32.05 32.05 32.05 32.05 0.0M
2021-05-24 31.55 31.75 31.55 31.75 0.0M
2021-05-21 31.60 31.60 31.60 31.60 0.0M
2021-05-19 30.70 30.75 30.15 30.35 0.0M
2021-05-18 31.25 31.35 31.25 31.30 0.0M
2021-05-17 31.10 31.10 31.10 31.10 0.0M
2021-05-14 31.60 31.70 31.60 31.70 0.0M
2021-05-13 32.00 32.00 32.00 32.00 0.0M
2021-05-12 31.70 31.70 31.70 31.70 0.0M
2021-05-11 31.90 32.15 31.65 32.15 0.0M
2021-05-07 32.25 32.25 32.10 32.10 0.0M
2021-05-06 33.20 33.20 33.00 33.00 0.0M
2021-04-30 34.20 34.20 33.80 33.80 0.0M
2021-04-29 35.45 35.45 35.30 35.30 0.0M
2021-04-28 35.85 35.85 35.05 35.05 0.0M
2021-04-27 35.00 35.00 35.00 35.00 0.0M
2021-04-26 35.55 35.55 35.30 35.30 0.0M
2021-04-23 35.00 35.00 34.70 34.75 0.0M
2021-04-22 35.10 35.40 35.10 35.35 0.0M
2021-04-21 34.15 34.70 34.15 34.30 0.0M
2021-04-19 34.55 34.55 34.50 34.50 0.0M
2021-04-16 34.10 34.75 34.10 34.75 0.0M
2021-04-15 33.10 33.75 33.10 33.50 0.0M
2021-04-14 34.40 35.00 34.40 34.97 0.0M
2021-04-12 33.10 33.35 33.10 33.35 0.0M
2021-04-09 33.05 33.05 33.05 33.05 0.0M
2021-04-08 32.10 33.00 32.10 33.00 0.0M
2021-04-07 33.25 33.35 32.00 32.05 0.0M
2021-04-06 34.35 34.35 33.15 33.15 0.0M
2021-04-01 33.40 33.40 33.40 33.40 0.0M
2021-03-31 33.20 33.20 33.15 33.15 0.0M
2021-03-29 33.40 33.80 33.40 33.80 0.0M
2021-03-26 34.10 34.10 33.30 33.30 0.0M
2021-03-25 33.10 33.10 33.00 33.00 0.0M
2021-03-24 30.60 30.95 30.60 30.85 0.0M
2021-03-22 29.90 29.90 29.85 29.85 0.0M
2021-03-19 29.95 29.95 29.95 29.95 0.0M
2021-03-18 31.00 31.00 30.50 30.50 0.0M
2021-03-11 31.50 31.50 31.50 31.50 0.0M
2021-03-10 31.30 31.50 31.30 31.50 0.0M
2021-03-08 29.90 30.00 29.90 30.00 0.0M
2021-03-04 29.55 29.55 29.05 29.30 0.0M
2021-03-03 29.85 29.95 29.85 29.95 0.0M
2021-03-02 30.15 30.15 30.15 30.15 0.0M
2021-03-01 30.00 30.00 29.80 29.80 0.0M
2021-02-26 29.85 30.15 29.25 29.75 0.0M
2021-02-25 30.20 30.25 30.20 30.25 0.0M
2021-02-24 30.00 30.05 29.85 29.85 0.0M
2021-02-23 30.20 30.20 30.00 30.00 0.0M
2021-02-19 31.00 31.00 31.00 31.00 0.0M
2021-02-18 30.60 30.60 30.60 30.60 0.0M
2021-02-17 31.75 31.75 31.05 31.10 0.0M
2021-02-16 32.40 32.40 32.40 32.40 0.0M
2021-02-12 32.90 32.95 32.65 32.70 0.0M
2021-02-11 33.90 34.00 33.90 34.00 0.0M
2021-02-10 33.95 33.95 33.95 33.95 0.0M
2021-02-08 33.45 33.45 33.45 33.45 0.0M
2021-02-04 33.15 33.15 33.10 33.10 0.0M
2021-02-03 33.30 33.35 33.30 33.35 0.0M
2021-02-02 33.30 33.30 33.20 33.20 0.0M
2021-02-01 33.50 33.60 33.50 33.60 0.0M
2021-01-29 33.30 33.30 33.05 33.05 0.0M
2021-01-28 33.85 33.85 33.85 33.85 0.0M
2021-01-27 33.40 33.40 33.40 33.40 0.0M
2021-01-26 32.90 33.00 32.90 33.00 0.0M
2021-01-22 34.70 34.80 34.70 34.80 0.0M
2021-01-20 34.85 34.85 34.85 34.85 0.0M
2021-01-15 32.65 32.65 32.50 32.50 0.0M
2021-01-13 32.20 32.20 32.20 32.20 0.0M
2021-01-04 33.15 33.80 33.05 33.80 0.0M