Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 128.00
+4.00 (3.23%)
At close: Apr 2, 2026
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 3.23% | 199 |
| Apr 1, 2026 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | 1.64% | 178 |
| Mar 31, 2026 | 122.00 | 128.00 | 120.00 | 122.00 | 122.00 | - | 590 |
| Mar 30, 2026 | 112.00 | 122.00 | 112.00 | 122.00 | 122.00 | 7.96% | 923 |
| Mar 27, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 84 |
| Mar 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 1 |
| Mar 25, 2026 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 286 |
| Mar 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 86 |
| Mar 23, 2026 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 926 |
| Mar 20, 2026 | 107.00 | 118.00 | 105.00 | 118.00 | 118.00 | 14.56% | 2,297 |
| Mar 19, 2026 | 98.00 | 104.00 | 98.00 | 103.00 | 103.00 | 4.04% | 332 |
| Mar 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 10 |
| Mar 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 11 |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 13, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 52 |
| Mar 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 51 |
| Mar 11, 2026 | 98.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2.02% | 617 |
| Mar 10, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -1.00% | 6 |
| Mar 9, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 201 |
| Mar 6, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 101 |
| Mar 5, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 0.99% | 247 |
| Mar 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 100 |
| Mar 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 74 |
| Feb 27, 2026 | 101.00 | 102.00 | 98.50 | 102.00 | 102.00 | 0.99% | 322 |
| Feb 26, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.54% | 49 |
| Feb 25, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 160 |
| Feb 24, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | 288 |
| Feb 23, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 489 |
| 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 |