Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 86.02
-1.02 (-1.17%)
At close: Dec 22, 2025
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 86.38 | 86.60 | 86.20 | 86.20 | - | -0.97% | 1,131 |
| 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 |
| 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 |