Euronext Paris · GUI · stock
Guillemot Corporation S.A. (GUI) stock price history
Every Euronext Paris trading session of Guillemot Corporation S.A. from Apr 12, 2000 to Nov 12, 2026: 6,806 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GUI adjusted close, 2000 to 2026
- €55.71
- All time high, 2000
- €4.77
- 52 week high, €3.74 low
- 6,806
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GUI key facts
- Guillemot Corporation S.A. (GUI) closed at €3.86 on Nov 12, 2026 on Euronext Paris.
- GUI's all time high close is €55.71, set on Aug 28, 2000; its all time low close is €0.5252 on Feb 8, 2013.
- GUI's 52 week range is €3.74 to €4.77.
- GUI returned -14.8% over the year to Nov 12, 2026 and -72.3% over five years.
- Over ten years GUI returned +250%, +13.4% a year compounded.
- GUI's deepest drawdown was -99.1% from Aug 28, 2000 to Feb 8, 2013.
- DataCedar holds 6,806 daily sessions of GUI history from Apr 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUI price chart, 2000 to 2026
GUI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -14.8% |
| 6 months | -14.2% |
| Year to date | -17.1% |
| 1 year | -14.8% |
| 3 years | -32.3% |
| 5 years | -72.3% |
| 10 years | +250.2% |
| Since Apr 12, 2000 | -91.7% |
| Compound annual growth, 26.6 years | -8.9% |
GUI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €55.71 on Aug 28, 2000
- All time low close
- €0.5252 on Feb 8, 2013
- 52 week high
- €4.77 on Dec 12, 2025
- 52 week low
- €3.74 on Apr 13, 2026
- Deepest drawdown
- -99.1% from Aug 28, 2000 to Feb 8, 2013, not yet recovered
- Best single session
- +58.8% on Dec 2, 2002
- Worst single session
- -27.6% on Jul 26, 2002
- Volatility, 1 year annualised
- 35.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +254%
- Worst calendar year
- 2002, -85%
GUI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 12, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.51 | €4.76 | €3.74 | €3.86 | -13.7% | 1.7M | 218 |
| 2025 | €6.94 | €7.81 | €4.04 | €4.47 | -35.2% | 3.6M | 255 |
| 2024 | €6.63 | €7.27 | €4.28 | €6.90 | +4.6% | 3M | 256 |
| 2023 | €12.12 | €13.21 | €5.35 | €6.60 | -45.1% | 2.4M | 255 |
| 2022 | €13.49 | €15.26 | €9.01 | €12.03 | -11.3% | 6.9M | 257 |
| 2021 | €7.67 | €16.70 | €7.51 | €13.57 | +76.0% | 11.1M | 258 |
| 2020 | €2.20 | €8.26 | €1.17 | €7.71 | +253.7% | 15.6M | 257 |
| 2019 | €2.86 | €3.67 | €1.68 | €2.18 | -23.3% | 5.8M | 256 |
| 2018 | €4.13 | €5.32 | €2.50 | €2.84 | -29.9% | 8.6M | 254 |
| 2017 | €1.18 | €6.09 | €1.08 | €4.06 | +248.9% | 14.1M | 255 |
| 2016 | €1.42 | €1.53 | €0.9040 | €1.16 | -14.0% | 4.7M | 257 |
| 2015 | €0.8007 | €1.76 | €0.6199 | €1.35 | +65.3% | 11.5M | 255 |
| 2014 | €0.6544 | €1.81 | €0.5338 | €0.8179 | +26.7% | 6.8M | 255 |
| 2013 | €0.6802 | €0.7921 | €0.4994 | €0.6457 | -2.6% | 1.7M | 255 |
| 2012 | €1.06 | €1.21 | €0.6371 | €0.6630 | -40.8% | 1.5M | 254 |
| 2011 | €1.83 | €2.08 | €0.8352 | €1.12 | -39.0% | 3M | 255 |
| 2010 | €1.08 | €2.78 | €1.06 | €1.83 | +70.4% | 7.9M | 251 |
| 2009 | €1.21 | €1.35 | €0.8093 | €1.08 | -10.1% | 3.2M | 255 |
| 2008 | €2.41 | €2.44 | €1.09 | €1.20 | -49.8% | 4.4M | 256 |
| 2007 | €2.45 | €3.24 | €1.96 | €2.38 | -2.1% | 7.1M | 255 |
| 2006 | €1.53 | €2.57 | €1.48 | €2.44 | +61.7% | 5.4M | 252 |
| 2005 | €1.79 | €2.35 | €1.42 | €1.51 | -20.5% | 3.6M | 257 |
| 2004 | €2.40 | €2.88 | €1.17 | €1.89 | -21.1% | 1.9M | 261 |
| 2003 | €2.18 | €3.62 | €0.9213 | €2.40 | +13.9% | 3.6M | 261 |
| 2002 | €13.96 | €16.69 | €0.8179 | €2.11 | -84.9% | 2.2M | 257 |
| 2001 | €35.30 | €44.69 | €8.18 | €13.96 | -60.5% | 2.1M | 261 |
| 2000 | €46.49 | €55.84 | €32.50 | €35.30 | n/a | 782.7K | 188 |
GUI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €3.86 | -1.0% |
| October 2026 | €3.90 | -4.4% |
| September 2026 | €4.08 | -6.2% |
| August 2026 | €4.35 | +2.6% |
| July 2026 | €4.24 | 0.0% |
| June 2026 | €4.24 | -8.9% |
| May 2026 | €4.66 | +1.5% |
| April 2026 | €4.59 | +2.6% |
| March 2026 | €4.47 | +9.8% |
| February 2026 | €4.07 | -11.6% |
| January 2026 | €4.61 | +3.0% |
| December 2025 | €4.47 | -2.5% |
About the GUI data
Daily bars. 6,806 sessions from Apr 12, 2000 to Nov 12, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AGUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
GUI share price history
