Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany flag Germany · Delayed Price · Currency is EUR
91.34
+0.92 (1.02%)
Last updated: Sep 30, 2025, 3:56 PM CET

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202590.8291.7690.8291.3491.341.02%-
Sep 29, 202591.0891.7690.4290.4290.42-0.15%340
Sep 26, 202590.0291.5490.0290.5690.560.73%11,962
Sep 25, 202592.6092.6089.7489.9089.90-2.24%844
Sep 24, 202593.4493.4491.7291.9691.96-2.32%744
Sep 23, 202592.8695.1092.8694.1494.141.75%1,147
Sep 22, 202593.6493.6492.4492.5292.52-1.76%287
Sep 19, 202593.3695.3093.3694.1894.180.58%763
Sep 18, 202593.3295.0493.3293.6493.640.30%680
Sep 17, 202593.5094.0093.2893.3693.36-1.00%590
Sep 16, 202594.4694.4694.0094.3094.30-1.26%431
Sep 15, 202594.2695.5093.8095.5095.501.99%987
Sep 12, 202593.9293.9293.5093.6493.64-0.34%466
Sep 11, 202592.0693.9692.0693.9693.961.42%904
Sep 10, 202592.7693.2092.6492.6492.640.24%480
Sep 9, 202593.0293.6092.4292.4292.42-0.54%1,108
Sep 8, 202591.2492.9291.2492.9292.921.91%970
Sep 5, 202591.6691.8891.1891.1891.18-0.02%150
Sep 4, 202590.4291.4090.4291.2091.200.66%282
Sep 3, 202590.7491.6690.6090.6090.60-0.09%1,485
Sep 2, 202592.5892.5890.4290.6890.68-2.31%1,360
Sep 1, 202592.4092.8292.4092.8292.82-0.30%470
Aug 29, 202593.5093.5092.4293.1093.10-0.89%325
Aug 28, 202593.3293.9493.3293.9493.940.28%415
Aug 27, 202593.8493.9093.1093.6893.680.21%600
Aug 26, 202594.5694.5692.0893.4893.48-3.67%757
Aug 25, 202597.7097.7096.9297.0497.04-1.28%2,270
Aug 22, 202596.0098.3096.0098.3098.301.47%408
Aug 21, 202597.3497.3496.8896.8896.88-0.60%296
Aug 20, 2025100.20100.2097.0897.4697.46-2.48%1,688
Aug 19, 202597.8899.9497.8899.9499.942.61%40
Aug 18, 202598.7698.7697.4097.4097.40-1.64%75
Aug 15, 202599.3699.6899.0299.0299.02-0.02%498
Aug 14, 202597.9699.0897.9699.0499.040.53%497
Aug 13, 202598.7898.8698.3098.5298.520.43%560
Aug 12, 202597.1898.1096.8098.1098.101.24%358
Aug 11, 202598.1298.1296.9096.9096.900.41%481
Aug 8, 202596.5096.5096.5096.5096.500.15%1,328
Aug 7, 202593.9096.6093.9096.3696.362.51%1,328
Aug 6, 202593.3694.5293.3694.0094.000.79%420
Aug 5, 202592.2693.8292.2693.2693.261.28%496
Aug 4, 202592.4892.6292.0892.0892.080.85%1,292
Aug 1, 202598.6698.6691.3091.3091.30-9.83%1,235
Jul 31, 2025101.35101.80101.15101.25101.25-0.83%5,166
Jul 30, 2025101.35102.45100.60102.10102.100.69%584
Jul 29, 2025101.05101.45101.05101.40101.400.70%16
Jul 28, 2025103.65104.40100.70100.70100.70-0.98%2,232
Jul 25, 2025102.30102.30101.65101.70101.70-0.73%463
Jul 24, 2025103.60103.80102.45102.45102.45-0.63%1,804
Jul 23, 202599.70103.1099.70103.10103.104.80%1,364