Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 102.00
0.00 (0.00%)
At close: Feb 20, 2026
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 10 |
| Feb 19, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -1.92% | 344 |
| Feb 18, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | -2.80% | 19 |
| Feb 17, 2026 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 4.90% | 118 |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 144 |
| Feb 13, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -3.77% | 121 |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 238 |
| Feb 11, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 6.00% | 488 |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9 |
| Feb 9, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 6 |
| Feb 6, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 407 |
| Feb 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 192 |
| Feb 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 7 |
| Feb 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1 |
| Feb 2, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 131 |
| Jan 30, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 81 |
| Jan 29, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.00% | 16 |
| Jan 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 15 |
| Jan 27, 2026 | 97.00 | 102.00 | 97.00 | 102.00 | 102.00 | 3.03% | 46 |
| Jan 26, 2026 | 96.50 | 100.00 | 96.50 | 99.00 | 99.00 | -1.00% | 129 |
| Jan 23, 2026 | 98.50 | 100.00 | 96.00 | 100.00 | 100.00 | 1.01% | 129 |
| Jan 22, 2026 | 100.00 | 101.00 | 98.50 | 99.00 | 99.00 | 0.51% | 158 |
| Jan 21, 2026 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | -2.48% | 33 |
| Jan 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 68 |
| Jan 19, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 95 |
| Jan 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 4 |
| Jan 15, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 158 |
| Jan 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 135 |
| Jan 13, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | -0.98% | 26 |
| Jan 12, 2026 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | -1.92% | 154 |
| Jan 9, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 4.00% | 557 |
| Jan 8, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -1.96% | 532 |
| Jan 7, 2026 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | - | 19 |
| Jan 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 93 |
| Jan 5, 2026 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | -1.92% | 90 |
| Jan 2, 2026 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 4.52% | 451 |
| Dec 31, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Dec 30, 2025 | 98.00 | 99.50 | 97.00 | 99.50 | 99.50 | - | 88 |
| Dec 29, 2025 | 99.50 | 99.50 | 96.50 | 99.50 | 99.50 | - | 168 |
| Dec 24, 2025 | 95.50 | 99.50 | 95.50 | 99.50 | 99.50 | 3.11% | 52 |
| Dec 23, 2025 | 96.50 | 97.00 | 94.50 | 96.50 | 96.50 | 0.52% | 44 |
| Dec 22, 2025 | 93.00 | 99.50 | 93.00 | 96.00 | 96.00 | 3.78% | 729 |
| Dec 19, 2025 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | 0.54% | 112 |
| Dec 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Dec 17, 2025 | 92.00 | 92.00 | 89.00 | 92.00 | 92.00 | - | 532 |
| Dec 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Dec 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | 53 |
| Dec 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 10, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | - | 12 |