Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 93.06
+0.64 (0.69%)
Last updated: Sep 10, 2025, 10:07 AM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 93.02 | 93.60 | 92.42 | 92.42 | 92.42 | -0.54% | 1,108 |
| Sep 8, 2025 | 91.24 | 92.92 | 91.24 | 92.92 | 92.92 | 1.91% | 970 |
| Sep 5, 2025 | 91.66 | 91.88 | 91.18 | 91.18 | 91.18 | -0.02% | 150 |
| Sep 4, 2025 | 90.42 | 91.40 | 90.42 | 91.20 | 91.20 | 0.66% | 282 |
| Sep 3, 2025 | 90.74 | 91.66 | 90.60 | 90.60 | 90.60 | -0.09% | 1,485 |
| Sep 2, 2025 | 92.58 | 92.58 | 90.42 | 90.68 | 90.68 | -2.31% | 1,360 |
| Sep 1, 2025 | 92.40 | 92.82 | 92.40 | 92.82 | 92.82 | -0.30% | 470 |
| Aug 29, 2025 | 93.50 | 93.50 | 92.42 | 93.10 | 93.10 | -0.89% | 325 |
| Aug 28, 2025 | 93.32 | 93.94 | 93.32 | 93.94 | 93.94 | 0.28% | 415 |
| Aug 27, 2025 | 93.84 | 93.90 | 93.10 | 93.68 | 93.68 | 0.21% | 600 |
| Aug 26, 2025 | 94.56 | 94.56 | 92.08 | 93.48 | 93.48 | -3.67% | 757 |
| Aug 25, 2025 | 97.70 | 97.70 | 96.92 | 97.04 | 97.04 | -1.28% | 2,270 |
| Aug 22, 2025 | 96.00 | 98.30 | 96.00 | 98.30 | 98.30 | 1.47% | 408 |
| Aug 21, 2025 | 97.34 | 97.34 | 96.88 | 96.88 | 96.88 | -0.60% | 296 |
| Aug 20, 2025 | 100.20 | 100.20 | 97.08 | 97.46 | 97.46 | -2.48% | 1,688 |
| Aug 19, 2025 | 97.88 | 99.94 | 97.88 | 99.94 | 99.94 | 2.61% | 40 |
| Aug 18, 2025 | 98.76 | 98.76 | 97.40 | 97.40 | 97.40 | -1.64% | 75 |
| Aug 15, 2025 | 99.36 | 99.68 | 99.02 | 99.02 | 99.02 | -0.02% | 498 |
| Aug 14, 2025 | 97.96 | 99.08 | 97.96 | 99.04 | 99.04 | 0.53% | 497 |
| Aug 13, 2025 | 98.78 | 98.86 | 98.30 | 98.52 | 98.52 | 0.43% | 560 |
| Aug 12, 2025 | 97.18 | 98.10 | 96.80 | 98.10 | 98.10 | 1.24% | 358 |
| Aug 11, 2025 | 98.12 | 98.12 | 96.90 | 96.90 | 96.90 | 0.41% | 481 |
| Aug 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.15% | 1,328 |
| Aug 7, 2025 | 93.90 | 96.60 | 93.90 | 96.36 | 96.36 | 2.51% | 1,328 |
| Aug 6, 2025 | 93.36 | 94.52 | 93.36 | 94.00 | 94.00 | 0.79% | 420 |
| Aug 5, 2025 | 92.26 | 93.82 | 92.26 | 93.26 | 93.26 | 1.28% | 496 |
| Aug 4, 2025 | 92.48 | 92.62 | 92.08 | 92.08 | 92.08 | 0.85% | 1,292 |
| Aug 1, 2025 | 98.66 | 98.66 | 91.30 | 91.30 | 91.30 | -9.83% | 1,235 |
| Jul 31, 2025 | 101.35 | 101.80 | 101.15 | 101.25 | 101.25 | -0.83% | 5,166 |
| Jul 30, 2025 | 101.35 | 102.45 | 100.60 | 102.10 | 102.10 | 0.69% | 584 |
| Jul 29, 2025 | 101.05 | 101.45 | 101.05 | 101.40 | 101.40 | 0.70% | 16 |
| Jul 28, 2025 | 103.65 | 104.40 | 100.70 | 100.70 | 100.70 | -0.98% | 2,232 |
| Jul 25, 2025 | 102.30 | 102.30 | 101.65 | 101.70 | 101.70 | -0.73% | 463 |
| Jul 24, 2025 | 103.60 | 103.80 | 102.45 | 102.45 | 102.45 | -0.63% | 1,804 |
| Jul 23, 2025 | 99.70 | 103.10 | 99.70 | 103.10 | 103.10 | 4.80% | 1,364 |
| Jul 22, 2025 | 100.25 | 100.25 | 98.14 | 98.38 | 98.38 | -2.16% | 2,811 |
| Jul 21, 2025 | 100.20 | 101.40 | 100.20 | 100.55 | 100.55 | 0.10% | 2,836 |
| Jul 18, 2025 | 100.25 | 101.25 | 100.25 | 100.45 | 100.45 | 0.25% | 1,316 |
| Jul 17, 2025 | 98.32 | 100.20 | 98.32 | 100.20 | 100.20 | 2.24% | 403 |
| Jul 16, 2025 | 98.90 | 98.90 | 98.00 | 98.00 | 98.00 | -2.20% | 1,310 |
| Jul 15, 2025 | 100.25 | 100.65 | 100.20 | 100.20 | 100.20 | - | 419 |
| Jul 14, 2025 | 99.24 | 100.20 | 98.76 | 100.20 | 100.20 | 0.68% | 2,766 |
| Jul 11, 2025 | 100.65 | 100.65 | 99.52 | 99.52 | 99.52 | -1.51% | 221 |
| Jul 10, 2025 | 101.60 | 101.75 | 101.05 | 101.05 | 101.05 | -0.54% | 1,850 |
| Jul 9, 2025 | 98.84 | 101.60 | 98.84 | 101.60 | 101.60 | 3.48% | 1,275 |
| Jul 8, 2025 | 98.16 | 98.94 | 98.00 | 98.18 | 98.18 | - | 734 |
| Jul 7, 2025 | 96.56 | 98.18 | 96.56 | 98.18 | 98.18 | 1.09% | 1,175 |
| Jul 4, 2025 | 97.68 | 97.68 | 96.54 | 97.12 | 97.12 | -1.28% | 355 |
| Jul 3, 2025 | 98.54 | 99.08 | 98.34 | 98.38 | 98.38 | -0.02% | 601 |
| Jul 2, 2025 | 98.50 | 99.28 | 98.40 | 98.40 | 98.40 | 0.24% | 20 |