Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 87.58
-2.70 (-2.99%)
Oct 10, 2025, 5:35 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 95.00 | 95.48 | 93.78 | 93.78 | 93.78 | 0.34% | 255 |
| Sep 18, 2025 | 94.60 | 94.92 | 93.46 | 93.46 | 93.46 | 0.41% | 377 |
| Sep 17, 2025 | 93.68 | 93.74 | 93.08 | 93.08 | 93.08 | -3.54% | 257 |
| Sep 16, 2025 | 94.72 | 96.50 | 93.48 | 96.50 | 96.50 | 1.86% | 219 |
| Sep 15, 2025 | 94.28 | 95.14 | 94.28 | 94.74 | 94.74 | 0.98% | 5,627 |
| Sep 12, 2025 | 95.40 | 95.40 | 93.60 | 93.82 | 93.82 | -2.78% | 132 |
| Sep 11, 2025 | 92.40 | 96.50 | 92.36 | 96.50 | 96.50 | 4.87% | 663 |
| Sep 10, 2025 | 92.96 | 92.96 | 92.02 | 92.02 | 92.02 | -0.54% | 766 |
| Sep 9, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.56% | 25 |
| Sep 8, 2025 | 92.34 | 93.04 | 92.34 | 93.04 | 93.04 | 2.24% | 53 |
| Sep 5, 2025 | 91.60 | 91.78 | 91.00 | 91.00 | 91.00 | - | 747 |
| Sep 4, 2025 | 90.94 | 91.16 | 90.94 | 91.00 | 91.00 | 0.51% | 371 |
| Sep 3, 2025 | 91.36 | 91.36 | 90.24 | 90.54 | 90.54 | -0.51% | 1,913 |
| Sep 2, 2025 | 93.12 | 93.12 | 90.58 | 91.00 | 91.00 | -0.57% | 711 |
| Sep 1, 2025 | 92.52 | 92.52 | 91.52 | 91.52 | 91.52 | -0.82% | 60 |
| Aug 29, 2025 | 93.20 | 93.20 | 92.28 | 92.28 | 92.28 | -1.73% | 469 |
| Aug 28, 2025 | 93.98 | 94.00 | 93.90 | 93.90 | 93.90 | 0.43% | 1,110 |
| Aug 27, 2025 | 93.62 | 93.86 | 93.44 | 93.50 | 93.50 | -0.49% | 123 |
| Aug 26, 2025 | 92.14 | 94.06 | 92.02 | 93.96 | 93.96 | -0.55% | 1,840 |
| Aug 25, 2025 | 97.50 | 97.50 | 94.48 | 94.48 | 94.48 | -3.87% | 445 |
| Aug 22, 2025 | 96.20 | 98.28 | 96.20 | 98.28 | 98.28 | 3.19% | 164 |
| Aug 21, 2025 | 97.10 | 97.10 | 95.24 | 95.24 | 95.24 | -2.48% | 130 |
| Aug 20, 2025 | 100.00 | 100.00 | 97.34 | 97.66 | 97.66 | -3.07% | 434 |
| Aug 19, 2025 | 99.22 | 100.75 | 99.08 | 100.75 | 100.75 | 0.95% | 1,324 |
| Aug 18, 2025 | 98.70 | 99.80 | 97.24 | 99.80 | 99.80 | -0.65% | 298 |
| Aug 15, 2025 | 99.60 | 100.45 | 99.26 | 100.45 | 100.45 | 1.20% | 791 |
| Aug 14, 2025 | 98.84 | 99.26 | 98.84 | 99.26 | 99.26 | 4.33% | 533 |
| Aug 13, 2025 | 98.94 | 98.94 | 95.14 | 95.14 | 95.14 | -0.19% | 746 |
| Aug 12, 2025 | 96.82 | 97.78 | 95.32 | 95.32 | 95.32 | -1.33% | 94 |
| Aug 11, 2025 | 96.98 | 97.34 | 96.60 | 96.60 | 96.60 | -0.96% | 401 |
| Aug 8, 2025 | 96.62 | 98.08 | 96.54 | 97.54 | 97.54 | 0.99% | 466 |
| Aug 7, 2025 | 94.20 | 96.62 | 94.20 | 96.58 | 96.58 | 2.88% | 314 |
| Aug 6, 2025 | 94.34 | 94.76 | 93.88 | 93.88 | 93.88 | 0.49% | 475 |
| Aug 5, 2025 | 92.80 | 93.64 | 92.80 | 93.42 | 93.42 | 0.93% | 2,100 |
| Aug 4, 2025 | 92.68 | 92.68 | 92.16 | 92.56 | 92.56 | 0.70% | 433 |