Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 93.04
+2.04 (2.24%)
Sep 8, 2025, 5:35 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 95.94 | 96.44 | 91.28 | 91.92 | 91.92 | -9.71% | 2,126 |
| Jul 31, 2025 | 101.30 | 101.80 | 101.15 | 101.80 | 101.80 | -0.05% | 262 |
| Jul 30, 2025 | 100.55 | 102.55 | 100.55 | 101.85 | 101.85 | 0.44% | 2,250 |
| Jul 29, 2025 | 101.70 | 101.70 | 101.40 | 101.40 | 101.40 | 4.15% | 1,103 |
| Jul 28, 2025 | 102.70 | 102.70 | 97.36 | 97.36 | 97.36 | -4.92% | 3,106 |
| Jul 25, 2025 | 101.80 | 102.50 | 101.80 | 102.40 | 102.40 | -0.15% | 991 |
| Jul 24, 2025 | 103.40 | 103.40 | 102.55 | 102.55 | 102.55 | 0.24% | 2,623 |
| Jul 23, 2025 | 101.10 | 102.30 | 100.60 | 102.30 | 102.30 | 6.12% | 2,659 |
| Jul 22, 2025 | 99.68 | 99.74 | 96.40 | 96.40 | 96.40 | -4.32% | 1,951 |
| Jul 21, 2025 | 100.95 | 101.00 | 100.25 | 100.75 | 100.75 | 0.65% | 222 |
| Jul 18, 2025 | 101.55 | 101.75 | 100.10 | 100.10 | 100.10 | -0.15% | 3,140 |
| Jul 17, 2025 | 98.48 | 100.45 | 98.48 | 100.25 | 100.25 | 2.76% | 2,089 |
| Jul 16, 2025 | 98.28 | 98.74 | 97.32 | 97.56 | 97.56 | -1.63% | 4,547 |
| Jul 15, 2025 | 100.45 | 100.55 | 99.18 | 99.18 | 99.18 | -0.87% | 1,608 |
| Jul 14, 2025 | 99.00 | 100.05 | 99.00 | 100.05 | 100.05 | -0.15% | 1,224 |
| Jul 11, 2025 | 100.55 | 100.55 | 99.42 | 100.20 | 100.20 | -1.28% | 1,269 |
| Jul 10, 2025 | 101.10 | 101.50 | 101.10 | 101.50 | 101.50 | 0.40% | 1,110 |
| Jul 9, 2025 | 98.64 | 101.35 | 98.64 | 101.10 | 101.10 | 2.08% | 2,834 |
| Jul 8, 2025 | 98.00 | 99.04 | 97.94 | 99.04 | 99.04 | -2.47% | 71 |
| Jul 7, 2025 | 97.00 | 101.55 | 97.00 | 101.55 | 101.55 | 2.06% | 113 |
| Jul 4, 2025 | 97.50 | 99.50 | 96.38 | 99.50 | 99.50 | 1.26% | 776 |
| Jul 3, 2025 | 98.46 | 99.10 | 98.10 | 98.26 | 98.26 | 2.08% | 1,066 |
| Jul 2, 2025 | 98.52 | 98.52 | 96.26 | 96.26 | 96.26 | -0.76% | 6 |
| Jul 1, 2025 | 98.98 | 98.98 | 97.00 | 97.00 | 97.00 | -3.10% | 1,046 |