Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 83.76
+0.88 (1.06%)
Feb 2, 2026, 1:54 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.56 | 83.58 | 82.82 | 82.88 | 82.88 | -0.93% | 1,187 |
| Jan 29, 2026 | 84.98 | 85.40 | 83.18 | 83.66 | 83.66 | -1.53% | 646 |
| Jan 28, 2026 | 84.34 | 85.16 | 83.96 | 84.96 | 84.96 | -0.47% | 1,215 |
| Jan 27, 2026 | 86.50 | 86.50 | 84.94 | 85.36 | 85.36 | 1.91% | 2,181 |
| Jan 26, 2026 | 82.86 | 85.00 | 82.84 | 83.76 | 83.76 | 0.46% | 1,547 |
| Jan 23, 2026 | 83.94 | 84.00 | 83.24 | 83.38 | 83.38 | -1.47% | 2,042 |
| Jan 22, 2026 | 83.24 | 84.62 | 83.18 | 84.62 | 84.62 | 3.65% | 2,052 |
| Jan 21, 2026 | 81.04 | 81.88 | 81.04 | 81.64 | 81.64 | 0.67% | 1,954 |
| Jan 20, 2026 | 81.40 | 81.44 | 80.58 | 81.10 | 81.10 | -1.03% | 2,509 |
| Jan 19, 2026 | 82.14 | 82.88 | 81.94 | 81.94 | 81.94 | -2.31% | 1,328 |
| Jan 16, 2026 | 84.88 | 84.88 | 83.88 | 83.88 | 83.88 | -1.25% | 57 |
| Jan 15, 2026 | 84.48 | 84.94 | 82.96 | 84.94 | 84.94 | 0.78% | 3,209 |
| Jan 14, 2026 | 84.38 | 85.30 | 84.24 | 84.28 | 84.28 | 1.54% | 3,438 |
| Jan 13, 2026 | 84.50 | 84.70 | 82.72 | 83.00 | 83.00 | -4.11% | 5,586 |
| Jan 12, 2026 | 85.62 | 86.76 | 85.60 | 86.56 | 86.56 | 2.37% | 2,429 |
| Jan 9, 2026 | 85.00 | 85.00 | 84.06 | 84.56 | 84.56 | 2.70% | 3,084 |
| Jan 8, 2026 | 81.84 | 82.90 | 80.90 | 82.34 | 82.34 | -2.19% | 4,109 |
| Jan 7, 2026 | 84.28 | 86.06 | 83.44 | 84.18 | 84.18 | 0.79% | 4,779 |
| Jan 6, 2026 | 84.18 | 84.18 | 82.98 | 83.52 | 83.52 | -2.25% | 3,164 |
| Jan 5, 2026 | 87.62 | 88.52 | 85.28 | 85.44 | 85.44 | -1.95% | 1,137 |
| Jan 2, 2026 | 86.72 | 87.16 | 85.88 | 87.14 | 87.14 | 0.18% | 2,386 |
| Dec 30, 2025 | 86.60 | 86.98 | 86.60 | 86.98 | 86.98 | 0.86% | 70 |
| Dec 29, 2025 | 86.04 | 87.08 | 86.04 | 86.24 | 86.24 | 0.75% | 1,224 |
| Dec 23, 2025 | 85.96 | 86.18 | 85.60 | 85.60 | 85.60 | -0.49% | 931 |
| Dec 22, 2025 | 86.38 | 86.60 | 85.48 | 86.02 | 86.02 | -1.17% | 3,303 |
| Dec 19, 2025 | 87.12 | 87.36 | 86.98 | 87.04 | 87.04 | -1.20% | 1,928 |
| Dec 18, 2025 | 86.96 | 88.14 | 86.80 | 88.10 | 88.10 | 1.78% | 22,113 |
| Dec 17, 2025 | 88.22 | 88.22 | 86.56 | 86.56 | 86.56 | -2.98% | 23 |
| Dec 16, 2025 | 88.62 | 89.22 | 88.56 | 89.22 | 89.22 | 1.94% | 1,603 |
| Dec 15, 2025 | 87.24 | 88.52 | 87.24 | 87.52 | 87.52 | 1.06% | 15,138 |
| Dec 12, 2025 | 86.64 | 87.56 | 86.42 | 86.60 | 86.60 | -0.41% | 2,568 |
| Dec 11, 2025 | 84.72 | 87.04 | 84.70 | 86.96 | 86.96 | 4.34% | 1,511 |
| Dec 10, 2025 | 83.76 | 84.10 | 83.34 | 83.34 | 83.34 | -0.69% | 461 |
| Dec 9, 2025 | 84.08 | 84.34 | 83.92 | 83.92 | 83.92 | -1.11% | 157 |
| Dec 8, 2025 | 85.94 | 85.94 | 85.00 | 84.86 | 84.86 | -1.96% | 3,203 |
| Dec 5, 2025 | 85.80 | 86.90 | 85.42 | 86.56 | 86.56 | 2.80% | 867 |
| Dec 4, 2025 | 83.92 | 84.52 | 83.92 | 84.20 | 84.20 | 0.48% | 39 |
| Dec 3, 2025 | 84.78 | 84.78 | 83.80 | 83.80 | 83.80 | -1.04% | 342 |
| Dec 2, 2025 | 85.42 | 85.84 | 84.68 | 84.68 | 84.68 | -1.26% | 1,113 |
| Dec 1, 2025 | 84.84 | 85.76 | 84.84 | 85.76 | 85.76 | -0.35% | 64 |
| 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 |