Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 78.50
-2.50 (-3.09%)
Aug 13, 2025, 11:00 AM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 78.50 | 80.50 | 78.50 | 78.50 | 78.50 | -3.09% | 44 |
| Aug 12, 2025 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 0.62% | 141 |
| Aug 11, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | 2 |
| Aug 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2 |
| Aug 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 19 |
| Aug 6, 2025 | 77.50 | 80.50 | 77.50 | 80.00 | 80.00 | -0.62% | 211 |
| Aug 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 4, 2025 | 78.00 | 80.50 | 75.50 | 80.50 | 80.50 | 0.63% | 349 |
| Aug 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 31, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 294 |
| Jul 30, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.62% | 35 |
| Jul 29, 2025 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | 58 |
| Jul 28, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.62% | 24 |
| Jul 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 1 |
| Jul 24, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - | 49 |
| Jul 23, 2025 | 79.50 | 80.50 | 78.50 | 80.50 | 80.50 | 0.63% | 12 |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 300 |
| Jul 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 18, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - | 22 |
| Jul 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 15, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - | 40 |
| Jul 14, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 198 |
| Jul 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | 6 |
| Jul 10, 2025 | 78.50 | 80.00 | 77.50 | 80.00 | 80.00 | -0.62% | 82 |
| Jul 9, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 2.55% | 56 |
| Jul 8, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -2.48% | 122 |
| Jul 7, 2025 | 81.00 | 81.00 | 78.50 | 80.50 | 80.50 | - | 35 |
| Jul 4, 2025 | 80.50 | 80.50 | 78.00 | 80.50 | 80.50 | 1.90% | 14 |
| Jul 3, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | 219 |
| Jul 2, 2025 | 80.50 | 80.50 | 75.50 | 78.50 | 78.50 | -1.88% | 742 |
| Jul 1, 2025 | 82.00 | 82.00 | 79.50 | 80.00 | 80.00 | -1.23% | 143 |
| Jun 30, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.99% | 22 |
| Jun 27, 2025 | 82.00 | 83.50 | 81.00 | 83.50 | 83.50 | 0.60% | 36 |
| Jun 26, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.19% | 93 |
| Jun 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70% | 97 |
| Jun 24, 2025 | 81.00 | 83.50 | 81.00 | 81.00 | 81.00 | - | 72 |
| Jun 23, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -2.99% | 20 |
| Jun 20, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Jun 19, 2025 | 80.50 | 83.50 | 80.00 | 83.50 | 83.50 | -1.76% | 152 |
| Jun 18, 2025 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | - | 141 |
| Jun 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jun 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jun 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jun 12, 2025 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | - | 20 |
| Jun 11, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -0.58% | 6 |
| Jun 10, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | 15 |
| Jun 9, 2025 | 82.00 | 85.50 | 77.50 | 85.00 | 85.00 | 3.66% | 321 |
| Jun 6, 2025 | 82.00 | 82.50 | 82.00 | 82.00 | 82.00 | 0.61% | 195 |
| Jun 5, 2025 | 85.00 | 85.00 | 81.50 | 81.50 | 81.50 | -2.40% | 7 |