Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 67.10
+0.74 (1.12%)
Oct 2, 2026, 5:35 PM CET
ETR:GOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 66.36 | 67.52 | 66.36 | 67.10 | 67.10 | 1.12% | 10,145 |
| Oct 1, 2026 | 68.56 | 68.60 | 66.20 | 66.36 | 66.36 | -4.10% | 20,450 |
| Sep 30, 2026 | 69.88 | 70.40 | 69.02 | 69.20 | 69.20 | -0.69% | 2,965 |
| Sep 29, 2026 | 69.92 | 70.94 | 69.58 | 69.68 | 69.68 | -1.39% | 5,029 |
| Sep 28, 2026 | 70.66 | 71.16 | 70.42 | 70.66 | 70.66 | 1.23% | 3,564 |
| Sep 25, 2026 | 70.34 | 70.44 | 69.56 | 69.80 | 69.80 | -0.06% | 2,503 |
| Sep 24, 2026 | 70.40 | 70.58 | 69.84 | 69.84 | 69.84 | -0.94% | 2,662 |
| Sep 23, 2026 | 71.48 | 71.48 | 70.50 | 70.50 | 70.50 | -2.62% | 2,214 |
| Sep 22, 2026 | 69.94 | 72.50 | 69.64 | 72.40 | 72.40 | 3.46% | 4,027 |
| Sep 21, 2026 | 69.68 | 70.28 | 69.58 | 69.98 | 69.98 | 1.54% | 4,646 |
| Sep 18, 2026 | 70.14 | 70.46 | 68.58 | 68.92 | 68.92 | -1.99% | 7,453 |
| Sep 17, 2026 | 70.14 | 70.54 | 69.72 | 70.32 | 70.32 | 1.12% | 3,888 |
| Sep 16, 2026 | 69.64 | 70.08 | 69.12 | 69.54 | 69.54 | -0.43% | 2,633 |
| Sep 15, 2026 | 69.16 | 70.02 | 68.38 | 69.84 | 69.84 | -0.09% | 870 |
| Sep 14, 2026 | 70.60 | 70.68 | 69.34 | 69.90 | 69.90 | -1.83% | 4,116 |
| Sep 11, 2026 | 71.76 | 71.76 | 70.10 | 71.20 | 71.20 | - | 14,589 |
| Sep 10, 2026 | 71.72 | 71.88 | 71.00 | 71.20 | 71.20 | -0.48% | 643 |
| Sep 9, 2026 | 73.78 | 73.78 | 71.30 | 71.54 | 71.54 | -3.90% | 2,784 |
| Sep 8, 2026 | 73.98 | 74.48 | 73.50 | 74.44 | 74.44 | -0.24% | 1,531 |
| Sep 7, 2026 | 75.48 | 75.48 | 74.62 | 74.62 | 74.62 | -1.30% | 1,708 |
| Sep 4, 2026 | 75.76 | 76.12 | 74.74 | 75.60 | 75.60 | -0.11% | 887 |
| Sep 3, 2026 | 74.80 | 75.68 | 74.80 | 75.68 | 75.68 | 0.69% | 955 |
| Sep 2, 2026 | 75.98 | 76.14 | 74.96 | 75.16 | 75.16 | -1.60% | 2,725 |
| Sep 1, 2026 | 77.76 | 77.76 | 76.04 | 76.38 | 76.38 | -2.75% | 911 |
| Aug 31, 2026 | 79.80 | 79.80 | 78.54 | 78.54 | 78.54 | -1.65% | 843 |
| Aug 28, 2026 | 80.48 | 80.48 | 79.72 | 79.86 | 79.86 | 0.48% | 1,723 |
| Aug 27, 2026 | 82.00 | 82.20 | 79.38 | 79.48 | 79.48 | -3.64% | 1,746 |
| Aug 26, 2026 | 81.80 | 82.76 | 81.80 | 82.48 | 82.48 | 1.70% | 1,114 |
| Aug 25, 2026 | 80.26 | 81.52 | 80.26 | 81.10 | 81.10 | 1.07% | 1,084 |
| Aug 24, 2026 | 81.40 | 81.40 | 80.24 | 80.24 | 80.24 | -1.43% | 2,475 |
| Aug 21, 2026 | 80.94 | 81.46 | 80.92 | 81.40 | 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 |