Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 85.44
-0.64 (-0.74%)
Last updated: Dec 1, 2025, 4:21 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 85.22 | 85.62 | 84.82 | 85.44 | 85.44 | -0.74% | 555 |
| Nov 28, 2025 | 85.52 | 86.28 | 85.52 | 86.08 | 86.08 | 0.12% | 322 |
| Nov 27, 2025 | 85.98 | 85.98 | 85.30 | 85.98 | 85.98 | 0.84% | 323 |
| Nov 26, 2025 | 85.58 | 85.58 | 84.88 | 85.26 | 85.26 | 1.43% | 330 |
| Nov 25, 2025 | 82.20 | 84.06 | 81.56 | 84.06 | 84.06 | 2.29% | 692 |
| Nov 24, 2025 | 81.86 | 82.46 | 81.86 | 82.18 | 82.18 | 1.63% | 1,008 |
| Nov 21, 2025 | 79.46 | 80.86 | 79.46 | 80.86 | 80.86 | 1.38% | 95 |
| Nov 20, 2025 | 82.06 | 82.06 | 79.76 | 79.76 | 79.76 | -1.56% | 1,047 |
| Nov 19, 2025 | 80.00 | 81.16 | 79.36 | 81.02 | 81.02 | 1.40% | 1,110 |
| Nov 18, 2025 | 80.50 | 80.92 | 79.90 | 79.90 | 79.90 | -2.44% | 312 |
| Nov 17, 2025 | 82.58 | 82.68 | 81.78 | 81.90 | 81.90 | -1.23% | 869 |
| Nov 14, 2025 | 83.48 | 83.48 | 82.92 | 82.92 | 82.92 | -1.24% | 590 |
| Nov 13, 2025 | 83.38 | 84.72 | 83.38 | 83.96 | 83.96 | 0.02% | 657 |
| Nov 12, 2025 | 82.80 | 83.94 | 82.80 | 83.94 | 83.94 | 1.23% | 515 |
| Nov 11, 2025 | 81.18 | 82.92 | 81.18 | 82.92 | 82.92 | 2.78% | 1,251 |
| Nov 10, 2025 | 80.54 | 80.82 | 80.34 | 80.68 | 80.68 | 1.69% | 545 |
| Nov 7, 2025 | 80.90 | 80.90 | 79.14 | 79.34 | 79.34 | -2.10% | 3,740 |
| Nov 6, 2025 | 82.62 | 82.68 | 81.04 | 81.04 | 81.04 | -1.98% | 1,330 |
| Nov 5, 2025 | 80.76 | 83.02 | 80.76 | 82.68 | 82.68 | 1.47% | 2,328 |
| Nov 4, 2025 | 82.36 | 82.36 | 81.18 | 81.48 | 81.48 | -2.58% | 1,186 |
| Nov 3, 2025 | 84.32 | 84.32 | 83.60 | 83.64 | 83.64 | -0.19% | 581 |
| Oct 31, 2025 | 83.52 | 84.84 | 83.52 | 83.80 | 83.80 | -3.94% | 410 |
| Oct 30, 2025 | 88.16 | 88.16 | 87.24 | 87.24 | 87.24 | -1.04% | 1,290 |
| Oct 29, 2025 | 88.84 | 88.94 | 88.16 | 88.16 | 88.16 | -0.65% | 272 |
| Oct 28, 2025 | 90.40 | 90.40 | 88.74 | 88.74 | 88.74 | -2.01% | 342 |
| Oct 27, 2025 | 90.58 | 90.58 | 90.56 | 90.56 | 90.56 | 0.38% | 97 |
| Oct 24, 2025 | 89.60 | 90.22 | 89.20 | 90.22 | 90.22 | 1.17% | 317 |
| Oct 23, 2025 | 89.74 | 89.74 | 89.04 | 89.18 | 89.18 | -0.22% | 400 |
| Oct 22, 2025 | 89.96 | 89.96 | 89.12 | 89.38 | 89.38 | -0.84% | 207 |
| Oct 21, 2025 | 90.50 | 90.50 | 90.00 | 90.14 | 90.14 | -0.40% | 265 |
| Oct 20, 2025 | 89.90 | 90.62 | 89.90 | 90.50 | 90.50 | 1.80% | 899 |
| Oct 17, 2025 | 89.50 | 89.50 | 88.80 | 88.90 | 88.90 | -1.72% | 545 |
| Oct 16, 2025 | 90.12 | 90.92 | 89.78 | 90.46 | 90.46 | -0.88% | 1,900 |
| Oct 15, 2025 | 88.90 | 91.32 | 88.90 | 91.26 | 91.26 | 2.03% | 479 |
| Oct 14, 2025 | 88.56 | 89.44 | 88.56 | 89.44 | 89.44 | 0.95% | 200 |
| Oct 13, 2025 | 88.68 | 89.44 | 88.48 | 88.60 | 88.60 | 0.87% | 1,396 |
| Oct 10, 2025 | 90.06 | 90.06 | 87.84 | 87.84 | 87.84 | -2.29% | 200 |
| Oct 9, 2025 | 89.86 | 90.76 | 89.86 | 89.90 | 89.90 | -0.93% | 1,420 |
| Oct 8, 2025 | 90.64 | 90.98 | 90.00 | 90.74 | 90.74 | -0.40% | 849 |
| Oct 7, 2025 | 91.42 | 91.42 | 90.16 | 91.10 | 91.10 | -0.57% | 1,210 |
| Oct 6, 2025 | 94.10 | 95.02 | 91.62 | 91.62 | 91.62 | -2.32% | 640 |
| Oct 3, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.28% | - |
| Oct 2, 2025 | 93.24 | 93.80 | 93.24 | 93.54 | 93.54 | 1.61% | 495 |
| Oct 1, 2025 | 91.46 | 92.06 | 90.94 | 92.06 | 92.06 | 0.79% | 860 |
| Sep 30, 2025 | 90.82 | 91.76 | 90.82 | 91.34 | 91.34 | 1.02% | 220 |
| Sep 29, 2025 | 91.08 | 91.76 | 90.42 | 90.42 | 90.42 | -0.15% | 330 |
| Sep 26, 2025 | 90.02 | 91.54 | 90.02 | 90.56 | 90.56 | 0.73% | 1,099 |
| Sep 25, 2025 | 92.60 | 92.60 | 89.74 | 89.90 | 89.90 | -2.24% | 467 |
| Sep 24, 2025 | 93.44 | 93.44 | 91.72 | 91.96 | 91.96 | -2.32% | 620 |
| Sep 23, 2025 | 92.86 | 95.10 | 92.86 | 94.14 | 94.14 | 1.75% | 1,147 |