Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 95.00
0.00 (0.00%)
Oct 20, 2025, 1:17 PM CET
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | - | 17 |
| Oct 9, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | - | 22 |
| Oct 8, 2025 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | - | 101 |
| Oct 7, 2025 | 79.00 | 81.00 | 77.00 | 81.00 | 81.00 | 1.89% | 117 |
| Oct 6, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.63% | 20 |
| Oct 3, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.28% | 152 |
| Oct 2, 2025 | 78.50 | 78.50 | 76.50 | 78.00 | 78.00 | -1.89% | 84 |
| Oct 1, 2025 | 78.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.27% | 82 |
| Sep 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 130 |
| Sep 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| 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 |