Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 81.40
+0.56 (0.69%)
Aug 21, 2026, 5:35 PM CET
ETR:GOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.94 | 81.46 | 80.92 | 81.40 | - | 0.69% | 590 |
| Aug 20, 2026 | 80.86 | 81.14 | 80.10 | 80.84 | 80.84 | -0.15% | 1,803 |
| Aug 19, 2026 | 80.54 | 81.08 | 80.26 | 80.96 | 80.96 | 1.12% | 1,847 |
| Aug 18, 2026 | 80.86 | 81.28 | 79.62 | 80.06 | 80.06 | -1.23% | 3,342 |
| Aug 17, 2026 | 83.40 | 83.40 | 81.06 | 81.06 | 81.06 | -3.32% | 691 |
| Aug 14, 2026 | 84.46 | 84.58 | 83.84 | 83.84 | 83.84 | -0.55% | 598 |
| Aug 13, 2026 | 84.72 | 84.74 | 84.10 | 84.30 | 84.30 | 0.19% | 676 |
| Aug 12, 2026 | 85.20 | 85.84 | 84.10 | 84.14 | 84.14 | -0.99% | 1,547 |
| Aug 11, 2026 | 84.12 | 85.72 | 83.86 | 84.98 | 84.98 | 0.12% | 1,620 |
| Aug 10, 2026 | 84.76 | 84.88 | 84.48 | 84.88 | 84.88 | -0.21% | 398 |
| Aug 7, 2026 | 85.06 | 86.24 | 84.60 | 85.06 | 85.06 | 0.62% | 3,456 |
| Aug 6, 2026 | 86.64 | 87.02 | 84.54 | 84.54 | 84.54 | -1.58% | 799 |
| Aug 5, 2026 | 85.46 | 85.90 | 84.96 | 85.90 | 85.90 | 1.46% | 918 |
| Aug 4, 2026 | 83.52 | 84.76 | 82.92 | 84.66 | 84.66 | 0.40% | 1,381 |
| Aug 3, 2026 | 82.36 | 84.40 | 82.36 | 84.32 | 84.32 | 3.59% | 5,646 |
| Jul 31, 2026 | 79.08 | 83.00 | 79.08 | 81.40 | 81.40 | 6.57% | 3,125 |
| Jul 30, 2026 | 76.08 | 76.98 | 76.08 | 76.38 | 76.38 | 1.25% | 930 |
| Jul 29, 2026 | 76.14 | 76.82 | 75.42 | 75.44 | 75.44 | -1.59% | 1,400 |
| Jul 28, 2026 | 76.58 | 76.66 | 75.66 | 76.66 | 76.66 | 2.16% | 1,177 |
| Jul 27, 2026 | 75.38 | 75.38 | 74.82 | 75.04 | 75.04 | 1.96% | 817 |
| Jul 24, 2026 | 73.28 | 73.80 | 73.22 | 73.60 | 73.60 | 1.04% | 544 |
| Jul 23, 2026 | 74.22 | 74.60 | 72.46 | 72.84 | 72.84 | -2.49% | 2,274 |
| Jul 22, 2026 | 73.86 | 75.06 | 73.60 | 74.70 | 74.70 | 0.78% | 1,330 |
| Jul 21, 2026 | 73.80 | 74.12 | 73.36 | 74.12 | 74.12 | -0.59% | 1,536 |
| Jul 20, 2026 | 75.52 | 76.00 | 73.12 | 74.56 | 74.56 | -1.58% | 902 |
| Jul 17, 2026 | 76.36 | 76.66 | 75.48 | 75.76 | 75.76 | -1.07% | 2,061 |
| Jul 16, 2026 | 76.78 | 76.78 | 75.82 | 76.58 | 76.58 | -0.34% | 524 |
| Jul 15, 2026 | 74.30 | 77.08 | 74.30 | 76.84 | 76.84 | 3.03% | 1,666 |
| Jul 14, 2026 | 74.18 | 75.00 | 74.08 | 74.58 | 74.58 | -0.24% | 1,953 |
| Jul 13, 2026 | 75.04 | 75.26 | 74.66 | 74.76 | 74.76 | -1.16% | 589 |
| Jul 10, 2026 | 75.38 | 75.82 | 75.16 | 75.64 | 75.64 | 1.61% | 1,443 |
| Jul 9, 2026 | 75.66 | 75.68 | 74.28 | 74.44 | 74.44 | -0.93% | 2,964 |
| Jul 8, 2026 | 77.04 | 77.30 | 75.00 | 75.14 | 75.14 | -4.23% | 4,980 |
| Jul 7, 2026 | 79.52 | 80.96 | 78.46 | 78.46 | 78.46 | -0.83% | 1,516 |
| Jul 6, 2026 | 79.88 | 80.94 | 78.98 | 79.12 | 79.12 | -1.57% | 570 |
| Jul 3, 2026 | 80.08 | 80.38 | 79.98 | 80.38 | 80.38 | 0.27% | 1,154 |
| Jul 2, 2026 | 78.64 | 80.16 | 78.54 | 80.16 | 80.16 | 2.22% | 359 |
| Jul 1, 2026 | 79.12 | 79.32 | 78.14 | 78.42 | 78.42 | -0.66% | 1,388 |
| Jun 30, 2026 | 78.66 | 79.44 | 78.36 | 78.94 | 78.94 | 2.25% | 397 |
| Jun 29, 2026 | 79.96 | 79.96 | 77.20 | 77.20 | 77.20 | -3.74% | 534 |
| Jun 26, 2026 | 81.60 | 81.60 | 80.10 | 80.20 | 80.20 | -2.10% | 565 |
| Jun 25, 2026 | 80.58 | 81.92 | 80.36 | 81.92 | 81.92 | 2.73% | 1,115 |
| Jun 24, 2026 | 76.94 | 79.88 | 76.86 | 79.74 | 79.74 | 3.13% | 3,338 |
| Jun 23, 2026 | 77.76 | 77.80 | 76.76 | 77.32 | 77.32 | -0.59% | 1,030 |
| Jun 22, 2026 | 77.72 | 77.80 | 77.02 | 77.78 | 77.78 | -1.19% | 1,024 |
| Jun 19, 2026 | 80.50 | 80.50 | 78.72 | 78.72 | 78.72 | -0.86% | 1,187 |
| Jun 18, 2026 | 77.82 | 79.40 | 77.78 | 79.40 | 79.40 | 1.25% | 766 |
| Jun 17, 2026 | 78.26 | 79.26 | 78.26 | 78.42 | 78.42 | -0.03% | 1,325 |
| Jun 16, 2026 | 77.86 | 78.44 | 77.38 | 78.44 | 78.44 | 0.46% | 500 |
| Jun 15, 2026 | 80.22 | 80.42 | 78.06 | 78.08 | 78.08 | 2.52% | 5,685 |