Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany · Delayed Price · Currency is EUR 83.08
+1.68 (2.06%)
Aug 3, 2026, 9:24 AM CET
ETR:GOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |