Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 77.86
+0.44 (0.57%)
Jun 3, 2026, 12:08 PM CET
ETR:GOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 77.08 | 77.50 | 77.04 | 77.40 | - | -0.03% | 1,389 |
| Jun 2, 2026 | 77.26 | 77.94 | 76.94 | 77.42 | 77.42 | 1.79% | 2,376 |
| Jun 1, 2026 | 77.38 | 77.94 | 75.98 | 76.06 | 76.06 | -3.18% | 10,582 |
| May 29, 2026 | 78.06 | 79.56 | 78.06 | 78.56 | 78.56 | 1.29% | 1,634 |
| May 28, 2026 | 77.86 | 77.86 | 76.98 | 77.56 | 77.56 | -3.99% | 615 |
| May 27, 2026 | 77.60 | 80.78 | 77.60 | 80.78 | 80.78 | 5.68% | 2,966 |
| May 26, 2026 | 77.46 | 77.46 | 76.44 | 76.44 | 76.44 | -1.80% | 867 |
| May 25, 2026 | 77.40 | 77.94 | 77.14 | 77.84 | 77.84 | 3.62% | 2,117 |
| May 22, 2026 | 75.02 | 75.86 | 74.50 | 75.12 | 75.12 | 1.24% | 3,906 |
| May 21, 2026 | 75.08 | 75.08 | 74.18 | 74.20 | 74.20 | -0.72% | 1,102 |
| May 20, 2026 | 72.92 | 74.90 | 72.92 | 74.74 | 74.74 | 2.08% | 3,211 |
| May 19, 2026 | 75.68 | 75.68 | 73.06 | 73.22 | 73.22 | -2.35% | 1,078 |
| May 18, 2026 | 72.92 | 74.98 | 72.50 | 74.98 | 74.98 | 0.94% | 1,442 |
| May 15, 2026 | 75.72 | 75.72 | 74.28 | 74.28 | 74.28 | -3.13% | 888 |
| May 14, 2026 | 76.54 | 76.72 | 76.48 | 76.68 | 76.68 | 1.40% | 1,177 |
| May 13, 2026 | 76.72 | 76.72 | 75.26 | 75.62 | 75.62 | -1.46% | 3,542 |
| May 12, 2026 | 77.00 | 77.64 | 76.72 | 76.74 | 76.74 | -1.01% | 8,126 |
| May 11, 2026 | 79.18 | 79.26 | 77.50 | 77.52 | 77.52 | -1.92% | 1,960 |
| May 8, 2026 | 79.78 | 79.80 | 79.04 | 79.04 | 79.04 | -1.64% | 1,568 |
| May 7, 2026 | 80.36 | 82.08 | 80.34 | 80.36 | 80.36 | 0.55% | 2,649 |
| May 6, 2026 | 77.10 | 80.74 | 77.02 | 79.92 | 79.92 | 5.69% | 10,632 |
| May 5, 2026 | 75.34 | 75.76 | 74.72 | 75.62 | 75.62 | 0.51% | 3,023 |
| May 4, 2026 | 77.64 | 77.64 | 74.94 | 75.24 | 75.24 | -2.84% | 5,069 |
| Apr 30, 2026 | 75.34 | 77.94 | 75.34 | 77.44 | 77.44 | 0.99% | 942 |
| Apr 29, 2026 | 77.78 | 77.80 | 76.60 | 76.68 | 76.68 | -1.03% | 1,889 |
| Apr 28, 2026 | 77.64 | 78.34 | 77.10 | 77.48 | 77.48 | 0.34% | 1,636 |
| Apr 27, 2026 | 77.66 | 78.02 | 77.22 | 77.22 | 77.22 | -0.31% | 1,619 |
| Apr 24, 2026 | 79.86 | 79.86 | 77.22 | 77.46 | 77.46 | -0.08% | 4,711 |
| Apr 23, 2026 | 76.52 | 77.52 | 76.18 | 77.52 | 77.52 | 0.57% | 3,235 |
| Apr 22, 2026 | 78.00 | 78.00 | 76.98 | 77.08 | 77.08 | -1.51% | 944 |
| Apr 21, 2026 | 79.20 | 79.26 | 78.26 | 78.26 | 78.26 | -0.38% | 1,097 |
| Apr 20, 2026 | 79.48 | 79.48 | 78.56 | 78.56 | 78.56 | -3.16% | 1,357 |
| Apr 17, 2026 | 78.00 | 81.86 | 78.00 | 81.12 | 81.12 | 3.95% | 4,020 |
| Apr 16, 2026 | 76.74 | 78.58 | 76.74 | 78.04 | 78.04 | 1.93% | 2,596 |
| Apr 15, 2026 | 77.36 | 77.36 | 76.30 | 76.56 | 76.56 | -1.72% | 726 |
| Apr 14, 2026 | 77.48 | 77.90 | 77.26 | 77.90 | 77.90 | 6.33% | 3,829 |
| Apr 13, 2026 | 74.94 | 75.34 | 73.26 | 73.26 | 73.26 | -3.66% | 1,825 |
| Apr 10, 2026 | 74.88 | 77.28 | 74.80 | 76.04 | 76.04 | 1.06% | 4,700 |
| Apr 9, 2026 | 75.70 | 75.70 | 74.66 | 75.24 | 75.24 | -1.23% | 3,145 |
| Apr 8, 2026 | 77.12 | 77.82 | 76.18 | 76.18 | 76.18 | 7.69% | 9,848 |
| Apr 7, 2026 | 71.30 | 73.12 | 70.48 | 70.74 | 70.74 | 0.45% | 6,896 |
| Apr 2, 2026 | 70.66 | 70.98 | 69.66 | 70.42 | 70.42 | -2.79% | 6,935 |
| Apr 1, 2026 | 72.86 | 73.00 | 71.96 | 72.44 | 72.44 | 3.46% | 6,425 |
| Mar 31, 2026 | 69.54 | 70.64 | 69.54 | 70.02 | 70.02 | 1.18% | 4,959 |
| Mar 30, 2026 | 68.70 | 69.74 | 67.80 | 69.20 | 69.20 | 0.55% | 22,524 |
| Mar 27, 2026 | 69.30 | 69.44 | 68.68 | 68.82 | 68.82 | -1.88% | 3,268 |
| Mar 26, 2026 | 70.90 | 71.18 | 70.14 | 70.14 | 70.14 | -1.57% | 622 |
| Mar 25, 2026 | 72.28 | 72.34 | 71.26 | 71.26 | 71.26 | 0.93% | 4,772 |
| Mar 24, 2026 | 70.70 | 70.90 | 69.76 | 70.60 | 70.60 | -0.48% | 4,427 |
| Mar 23, 2026 | 66.58 | 72.44 | 66.24 | 70.94 | 70.94 | 4.35% | 7,343 |