Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 86.06
-0.22 (-0.25%)
At close: Nov 28, 2025
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 85.86 | 86.28 | 85.76 | 86.06 | 86.06 | -0.25% | 1,524 |
| Nov 27, 2025 | 86.04 | 86.42 | 85.74 | 86.28 | 86.28 | 0.61% | 3,351 |
| Nov 26, 2025 | 85.10 | 86.04 | 84.70 | 85.76 | 85.76 | 0.87% | 3,514 |
| Nov 25, 2025 | 81.56 | 85.04 | 81.56 | 85.02 | 85.02 | 2.93% | 18 |
| Nov 24, 2025 | 82.72 | 82.72 | 81.76 | 82.60 | 82.60 | 1.92% | 3,207 |
| Nov 21, 2025 | 79.62 | 81.04 | 79.62 | 81.04 | 81.04 | 0.67% | 3,340 |
| Nov 20, 2025 | 81.00 | 81.08 | 80.50 | 80.50 | 80.50 | -1.11% | 1,657 |
| Nov 19, 2025 | 79.28 | 81.76 | 79.28 | 81.40 | 81.40 | 2.73% | 2,479 |
| Nov 18, 2025 | 80.50 | 80.56 | 79.24 | 79.24 | 79.24 | -3.41% | 3,121 |
| Nov 17, 2025 | 82.62 | 82.62 | 81.80 | 82.04 | 82.04 | -0.10% | 61 |
| Nov 14, 2025 | 83.00 | 83.00 | 82.12 | 82.12 | 82.12 | -2.19% | 854 |
| Nov 13, 2025 | 83.94 | 84.70 | 83.94 | 83.96 | 83.96 | 0.82% | 167 |
| Nov 12, 2025 | 82.44 | 84.20 | 82.44 | 83.28 | 83.28 | 0.75% | 1,118 |
| Nov 11, 2025 | 81.68 | 82.88 | 81.66 | 82.66 | 82.66 | 2.40% | 1,653 |
| Nov 10, 2025 | 80.88 | 80.90 | 80.72 | 80.72 | 80.72 | 1.43% | 2,031 |
| Nov 7, 2025 | 81.06 | 81.06 | 79.12 | 79.58 | 79.58 | -1.85% | 2,378 |
| Nov 6, 2025 | 82.16 | 82.16 | 81.08 | 81.08 | 81.08 | -2.36% | 2,075 |
| Nov 5, 2025 | 82.26 | 83.46 | 82.26 | 83.04 | 83.04 | 2.12% | 3,147 |
| Nov 4, 2025 | 81.64 | 81.64 | 81.18 | 81.32 | 81.32 | -2.21% | 2,798 |
| Nov 3, 2025 | 84.36 | 84.36 | 83.14 | 83.16 | 83.16 | -1.09% | 2,865 |
| Oct 31, 2025 | 84.88 | 85.00 | 83.56 | 84.08 | 84.08 | -4.74% | 3,387 |
| Oct 30, 2025 | 87.88 | 88.26 | 87.28 | 88.26 | 88.26 | - | 97 |
| Oct 29, 2025 | 88.68 | 88.70 | 88.26 | 88.26 | 88.26 | -1.93% | 571 |
| Oct 28, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 116 |
| Oct 27, 2025 | 90.36 | 90.86 | 90.00 | 90.00 | 90.00 | -0.38% | 116 |
| Oct 24, 2025 | 89.64 | 90.34 | 89.64 | 90.34 | 90.34 | 1.12% | 203 |
| Oct 23, 2025 | 88.86 | 89.60 | 88.52 | 89.34 | 89.34 | -0.36% | 1,814 |
| Oct 22, 2025 | 90.00 | 90.00 | 89.36 | 89.66 | 89.66 | -1.10% | 2,397 |
| Oct 21, 2025 | 90.58 | 90.86 | 90.28 | 90.66 | 90.66 | 0.24% | 131 |
| Oct 20, 2025 | 90.28 | 90.82 | 90.10 | 90.44 | 90.44 | 1.01% | 519 |
| Oct 17, 2025 | 88.96 | 89.98 | 88.54 | 89.54 | 89.54 | 1.18% | 8,509 |
| Oct 16, 2025 | 90.46 | 90.46 | 88.50 | 88.50 | 88.50 | -3.80% | 50 |
| Oct 15, 2025 | 90.22 | 92.00 | 90.22 | 92.00 | 92.00 | 3.05% | 1,838 |
| Oct 14, 2025 | 88.20 | 89.28 | 87.60 | 89.28 | 89.28 | 0.31% | 369 |
| Oct 13, 2025 | 88.52 | 89.62 | 88.44 | 89.00 | 89.00 | 1.62% | 781 |
| Oct 10, 2025 | 89.54 | 90.26 | 87.58 | 87.58 | 87.58 | -2.99% | 1,129 |
| Oct 9, 2025 | 90.32 | 91.10 | 89.98 | 90.28 | 90.28 | 0.04% | 574 |
| Oct 8, 2025 | 90.38 | 90.38 | 89.98 | 90.24 | 90.24 | -0.81% | 369 |
| Oct 7, 2025 | 91.20 | 91.40 | 90.20 | 90.98 | 90.98 | -1.11% | 180 |
| Oct 6, 2025 | 93.76 | 94.30 | 91.64 | 92.00 | 92.00 | - | 1,486 |
| Oct 3, 2025 | 93.82 | 93.84 | 92.00 | 92.00 | 92.00 | -1.73% | 415 |
| Oct 2, 2025 | 94.28 | 94.28 | 93.16 | 93.62 | 93.62 | 0.13% | 77 |
| Oct 1, 2025 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 2.05% | 873 |
| Sep 30, 2025 | 91.64 | 91.64 | 91.62 | 91.62 | 91.62 | 0.77% | 35 |
| Sep 29, 2025 | 91.24 | 91.82 | 90.60 | 90.92 | 90.92 | -0.44% | 1,559 |
| Sep 26, 2025 | 91.28 | 91.32 | 91.12 | 91.32 | 91.32 | 1.97% | 152 |
| Sep 25, 2025 | 91.06 | 91.06 | 89.56 | 89.56 | 89.56 | -2.55% | 1,012 |
| Sep 24, 2025 | 92.04 | 92.04 | 91.90 | 91.90 | 91.90 | -2.03% | 213 |
| Sep 23, 2025 | 94.20 | 95.10 | 93.80 | 93.80 | 93.80 | 1.36% | 638 |
| Sep 22, 2025 | 93.52 | 93.52 | 92.40 | 92.54 | 92.54 | -1.32% | 401 |