Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 77.32
-0.46 (-0.59%)
Jun 23, 2026, 5:35 PM CET
ETR:GOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 77.76 | 77.80 | 77.76 | 77.80 | - | 0.03% | 82 |
| 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 |
| Jun 12, 2026 | 76.98 | 78.00 | 75.58 | 76.16 | 76.16 | 3.42% | 5,151 |
| Jun 11, 2026 | 73.46 | 74.68 | 72.80 | 73.64 | 73.64 | 1.15% | 2,813 |
| Jun 10, 2026 | 75.42 | 75.46 | 72.80 | 72.80 | 72.80 | -3.37% | 1,250 |
| Jun 9, 2026 | 74.30 | 75.58 | 74.30 | 75.34 | 75.34 | 1.65% | 946 |
| Jun 8, 2026 | 74.08 | 74.80 | 73.80 | 74.12 | 74.12 | -1.46% | 4,841 |
| Jun 5, 2026 | 77.60 | 78.50 | 77.52 | 77.52 | 75.22 | 0.86% | 2,802 |
| Jun 4, 2026 | 78.50 | 78.60 | 76.64 | 76.86 | 74.58 | -0.72% | 618 |
| Jun 3, 2026 | 77.08 | 77.86 | 77.04 | 77.42 | 75.12 | - | 2,257 |
| Jun 2, 2026 | 77.26 | 77.94 | 76.94 | 77.42 | 75.12 | 1.79% | 2,376 |
| Jun 1, 2026 | 77.38 | 77.94 | 75.98 | 76.06 | 73.80 | -3.18% | 10,582 |
| May 29, 2026 | 78.06 | 79.56 | 78.06 | 78.56 | 76.23 | 1.29% | 1,634 |
| May 28, 2026 | 77.86 | 77.86 | 76.98 | 77.56 | 75.26 | -3.99% | 615 |
| May 27, 2026 | 77.60 | 80.78 | 77.60 | 80.78 | 78.38 | 5.68% | 2,966 |
| May 26, 2026 | 77.46 | 77.46 | 76.44 | 76.44 | 74.17 | -1.80% | 867 |
| May 25, 2026 | 77.40 | 77.94 | 77.14 | 77.84 | 75.53 | 3.62% | 2,117 |
| May 22, 2026 | 75.02 | 75.86 | 74.50 | 75.12 | 72.89 | 1.24% | 3,906 |
| May 21, 2026 | 75.08 | 75.08 | 74.18 | 74.20 | 72.00 | -0.72% | 1,102 |
| May 20, 2026 | 72.92 | 74.90 | 72.92 | 74.74 | 72.52 | 2.08% | 3,211 |
| May 19, 2026 | 75.68 | 75.68 | 73.06 | 73.22 | 71.05 | -2.35% | 1,078 |
| May 18, 2026 | 72.92 | 74.98 | 72.50 | 74.98 | 72.76 | 0.94% | 1,442 |
| May 15, 2026 | 75.72 | 75.72 | 74.28 | 74.28 | 72.08 | -3.13% | 888 |
| May 14, 2026 | 76.54 | 76.72 | 76.48 | 76.68 | 74.40 | 1.40% | 1,177 |
| May 13, 2026 | 76.72 | 76.72 | 75.26 | 75.62 | 73.38 | -1.46% | 3,542 |
| May 12, 2026 | 77.00 | 77.64 | 76.72 | 76.74 | 74.46 | -1.01% | 8,126 |
| May 11, 2026 | 79.18 | 79.26 | 77.50 | 77.52 | 75.22 | -1.92% | 1,960 |
| May 8, 2026 | 79.78 | 79.80 | 79.04 | 79.04 | 76.69 | -1.64% | 1,568 |
| May 7, 2026 | 80.36 | 82.08 | 80.34 | 80.36 | 77.98 | 0.55% | 2,649 |
| May 6, 2026 | 77.10 | 80.74 | 77.02 | 79.92 | 77.55 | 5.69% | 10,632 |
| May 5, 2026 | 75.34 | 75.76 | 74.72 | 75.62 | 73.38 | 0.51% | 3,023 |
| May 4, 2026 | 77.64 | 77.64 | 74.94 | 75.24 | 73.01 | -2.84% | 5,069 |
| Apr 30, 2026 | 75.34 | 77.94 | 75.34 | 77.44 | 75.14 | 0.99% | 942 |
| Apr 29, 2026 | 77.78 | 77.80 | 76.60 | 76.68 | 74.40 | -1.03% | 1,889 |
| Apr 28, 2026 | 77.64 | 78.34 | 77.10 | 77.48 | 75.18 | 0.34% | 1,636 |
| Apr 27, 2026 | 77.66 | 78.02 | 77.22 | 77.22 | 74.93 | -0.31% | 1,619 |
| Apr 24, 2026 | 79.86 | 79.86 | 77.22 | 77.46 | 75.16 | -0.08% | 4,711 |
| Apr 23, 2026 | 76.52 | 77.52 | 76.18 | 77.52 | 75.22 | 0.57% | 3,235 |
| Apr 22, 2026 | 78.00 | 78.00 | 76.98 | 77.08 | 74.79 | -1.51% | 944 |
| Apr 21, 2026 | 79.20 | 79.26 | 78.26 | 78.26 | 75.94 | -0.38% | 1,097 |
| Apr 20, 2026 | 79.48 | 79.48 | 78.56 | 78.56 | 76.23 | -3.16% | 1,357 |
| Apr 17, 2026 | 78.00 | 81.86 | 78.00 | 81.12 | 78.71 | 3.95% | 4,020 |
| Apr 16, 2026 | 76.74 | 78.58 | 76.74 | 78.04 | 75.72 | 1.93% | 2,596 |
| Apr 15, 2026 | 77.36 | 77.36 | 76.30 | 76.56 | 74.29 | -1.72% | 726 |
| Apr 14, 2026 | 77.48 | 77.90 | 77.26 | 77.90 | 75.59 | 6.33% | 3,829 |