Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 96.00
+3.50 (3.78%)
Dec 22, 2025, 4:29 PM CET
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 8, 2025 | 91.00 | 93.00 | 90.00 | 92.50 | 92.50 | - | 369 |
| Dec 5, 2025 | 90.00 | 93.00 | 90.00 | 92.50 | 92.50 | - | 29 |
| Dec 4, 2025 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | 1.65% | 49 |
| Dec 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | 36 |
| Dec 2, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 1.09% | 13 |
| Dec 1, 2025 | 92.50 | 92.50 | 91.00 | 91.50 | 91.50 | 0.55% | 50 |
| Nov 28, 2025 | 90.50 | 92.50 | 90.50 | 91.00 | 91.00 | - | 1,640 |
| Nov 27, 2025 | 90.50 | 91.00 | 89.50 | 91.00 | 91.00 | - | 209 |
| Nov 26, 2025 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | - | 19 |
| Nov 25, 2025 | 87.50 | 91.00 | 85.50 | 91.00 | 91.00 | 3.41% | 276 |
| Nov 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Nov 21, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 39 |
| Nov 20, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 61 |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | 30 |
| Nov 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Nov 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.39% | 2 |
| Nov 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Nov 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 23 |
| Nov 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 4 |
| Nov 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Nov 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 10 |
| Nov 7, 2025 | 87.00 | 89.50 | 84.50 | 88.00 | 88.00 | -1.12% | 441 |
| Nov 6, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -1.11% | 60 |
| Nov 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3 |
| Nov 4, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | -2.15% | 72 |
| Nov 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Oct 31, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 34 |
| Oct 30, 2025 | 89.50 | 93.00 | 87.50 | 93.00 | 93.00 | 0.54% | 415 |
| Oct 29, 2025 | 91.50 | 92.50 | 89.50 | 92.50 | 92.50 | -0.54% | 136 |
| Oct 28, 2025 | 93.50 | 93.50 | 91.00 | 93.00 | 93.00 | -0.53% | 337 |
| Oct 27, 2025 | 94.00 | 94.00 | 93.50 | 93.50 | 93.50 | -0.53% | 28 |
| Oct 24, 2025 | 94.00 | 95.00 | 93.50 | 94.00 | 94.00 | -1.05% | 399 |
| Oct 23, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 0.53% | 361 |
| Oct 22, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -1.05% | 30 |
| Oct 21, 2025 | 95.00 | 95.50 | 94.50 | 95.50 | 95.50 | 1.06% | 402 |
| Oct 20, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -0.53% | 967 |
| Oct 17, 2025 | 96.00 | 96.00 | 94.50 | 95.00 | 95.00 | - | 368 |
| Oct 16, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 0.53% | 175 |
| Oct 15, 2025 | 96.00 | 98.00 | 94.50 | 94.50 | 94.50 | -1.56% | 1,260 |
| Oct 14, 2025 | 83.50 | 98.50 | 83.00 | 96.00 | 96.00 | 18.52% | 6,356 |
| Oct 13, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | - | 66 |