Gaumont SA (EPA:GAM)
France · Delayed Price · Currency is EUR 109.00
+1.00 (0.93%)
Jun 3, 2026, 5:35 PM CET
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 719 |
| Jun 2, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 0.93% | 326 |
| Jun 1, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 286 |
| May 29, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 52 |
| May 28, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 51 |
| May 27, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.88% | 90 |
| May 26, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -3.70% | 156 |
| May 25, 2026 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 28 |
| May 22, 2026 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | -0.92% | 77 |
| May 21, 2026 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | - | 408 |
| May 20, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | -2.68% | 202 |
| May 19, 2026 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | - | 102 |
| May 18, 2026 | 111.00 | 112.00 | 102.00 | 112.00 | 112.00 | 9.80% | 1,200 |
| May 15, 2026 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2.00% | 279 |
| May 14, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 55 |
| May 13, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 85 |
| May 12, 2026 | 101.00 | 104.00 | 99.50 | 102.00 | 102.00 | -2.86% | 1,761 |
| May 11, 2026 | 99.50 | 105.00 | 99.50 | 105.00 | 105.00 | 0.96% | 435 |
| May 8, 2026 | 103.00 | 104.00 | 99.00 | 104.00 | 104.00 | - | 209 |
| May 7, 2026 | 102.00 | 104.00 | 98.00 | 104.00 | 104.00 | 1.96% | 361 |
| May 6, 2026 | 104.00 | 104.00 | 99.50 | 102.00 | 102.00 | 2.00% | 285 |
| May 5, 2026 | 102.00 | 105.00 | 97.50 | 100.00 | 100.00 | -5.66% | 1,058 |
| May 4, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 3.92% | 60 |
| Apr 30, 2026 | 100.00 | 102.00 | 98.50 | 102.00 | 102.00 | 0.99% | 164 |
| Apr 29, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -1.94% | 41 |
| Apr 28, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 79 |
| Apr 27, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 136 |
| Apr 24, 2026 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | -3.85% | 920 |
| Apr 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 22, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2.97% | 99 |
| Apr 21, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -5.61% | 159 |
| Apr 20, 2026 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 60 |
| Apr 17, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 184 |
| Apr 16, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | - | 229 |
| Apr 15, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 491 |
| Apr 14, 2026 | 116.00 | 117.00 | 102.00 | 106.00 | 106.00 | -17.83% | 5,843 |
| Apr 13, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 658 |
| Apr 10, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 3.13% | 630 |
| Apr 9, 2026 | 130.00 | 134.00 | 128.00 | 128.00 | 128.00 | - | 675 |
| Apr 8, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 504 |
| Apr 7, 2026 | 128.00 | 129.00 | 123.00 | 129.00 | 129.00 | 0.78% | 340 |
| 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 |