Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 78.50
-1.00 (-1.26%)
Sep 25, 2025, 5:11 PM CET
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 100 |
| Sep 24, 2025 | 76.50 | 79.50 | 76.50 | 79.50 | 79.50 | - | 31 |
| Sep 23, 2025 | 76.50 | 79.50 | 76.50 | 79.50 | 79.50 | - | 62 |
| Sep 22, 2025 | 77.00 | 79.50 | 76.50 | 79.50 | 79.50 | 3.25% | 34 |
| Sep 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | 39 |
| Sep 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 6 |
| Sep 17, 2025 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | - | 81 |
| Sep 16, 2025 | 79.00 | 79.50 | 77.50 | 79.50 | 79.50 | - | 30 |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Sep 12, 2025 | 78.50 | 79.50 | 77.50 | 79.50 | 79.50 | -0.63% | 89 |
| Sep 11, 2025 | 77.00 | 80.00 | 76.00 | 80.00 | 80.00 | 0.63% | 26 |
| Sep 10, 2025 | 78.50 | 79.50 | 76.50 | 79.50 | 79.50 | - | 30 |
| Sep 9, 2025 | 77.50 | 79.50 | 76.00 | 79.50 | 79.50 | 0.63% | 153 |
| Sep 8, 2025 | 76.50 | 79.00 | 76.00 | 79.00 | 79.00 | - | 88 |
| Sep 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 4, 2025 | 79.00 | 79.00 | 76.50 | 79.00 | 79.00 | - | 21 |
| Sep 3, 2025 | 79.50 | 79.50 | 76.00 | 79.00 | 79.00 | -1.25% | 123 |
| Sep 2, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | -1.23% | 64 |
| Sep 1, 2025 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | - | 45 |
| Aug 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 28, 2025 | 78.00 | 81.00 | 77.00 | 81.00 | 81.00 | - | 68 |
| Aug 27, 2025 | 79.00 | 81.00 | 75.00 | 81.00 | 81.00 | 1.89% | 799 |
| Aug 26, 2025 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | 338 |
| Aug 25, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 26 |
| Aug 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 119 |
| Aug 21, 2025 | 79.50 | 81.00 | 79.50 | 80.00 | 80.00 | -1.23% | 164 |
| Aug 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 16 |
| Aug 19, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 235 |
| Aug 18, 2025 | 78.50 | 79.50 | 77.50 | 79.00 | 79.00 | -1.86% | 157 |
| Aug 15, 2025 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | -0.62% | 24 |
| Aug 14, 2025 | 79.00 | 81.00 | 78.50 | 81.00 | 81.00 | 3.18% | 90 |
| 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 |