Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 91.30
-9.95 (-9.83%)
At close: Aug 1, 2025, 10:00 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.66 | 98.66 | 91.30 | 91.30 | - | -9.83% | 310 |
| Jul 31, 2025 | 101.35 | 101.80 | 101.15 | 101.25 | - | -0.83% | 5,166 |
| Jul 30, 2025 | 101.35 | 102.45 | 100.60 | 102.10 | - | 0.69% | 584 |
| Jul 29, 2025 | 101.05 | 101.45 | 101.05 | 101.40 | - | 0.70% | 16 |
| Jul 28, 2025 | 103.65 | 104.40 | 100.70 | 100.70 | - | -0.98% | 2,232 |
| Jul 25, 2025 | 102.30 | 102.30 | 101.65 | 101.70 | - | -0.73% | 463 |
| Jul 24, 2025 | 103.60 | 103.80 | 102.45 | 102.45 | - | -0.63% | 1,804 |
| Jul 23, 2025 | 99.70 | 103.10 | 99.70 | 103.10 | - | 4.80% | 1,364 |
| Jul 22, 2025 | 100.25 | 100.25 | 98.14 | 98.38 | - | -2.16% | 2,811 |
| Jul 21, 2025 | 100.20 | 101.40 | 100.20 | 100.55 | - | 0.10% | 2,836 |
| Jul 18, 2025 | 100.25 | 101.25 | 100.25 | 100.45 | - | 0.25% | 1,316 |
| Jul 17, 2025 | 98.32 | 100.20 | 98.32 | 100.20 | - | 2.24% | 403 |
| Jul 16, 2025 | 98.90 | 98.90 | 98.00 | 98.00 | - | -2.20% | 1,310 |
| Jul 15, 2025 | 100.25 | 100.65 | 100.20 | 100.20 | - | - | 419 |
| Jul 14, 2025 | 99.24 | 100.20 | 98.76 | 100.20 | - | 0.68% | 2,766 |
| Jul 11, 2025 | 100.65 | 100.65 | 99.52 | 99.52 | - | -1.51% | 221 |
| Jul 10, 2025 | 101.60 | 101.75 | 101.05 | 101.05 | - | -0.54% | 1,850 |
| Jul 9, 2025 | 98.84 | 101.60 | 98.84 | 101.60 | - | 3.48% | 1,275 |
| Jul 8, 2025 | 98.16 | 98.94 | 98.00 | 98.18 | - | - | 734 |
| Jul 7, 2025 | 96.56 | 98.18 | 96.56 | 98.18 | - | 1.09% | 1,175 |
| Jul 4, 2025 | 97.68 | 97.68 | 96.54 | 97.12 | - | -1.28% | 355 |
| Jul 3, 2025 | 98.54 | 99.08 | 98.34 | 98.38 | - | -0.02% | 601 |
| Jul 2, 2025 | 98.50 | 99.28 | 98.40 | 98.40 | - | 0.24% | 20 |
| Jul 1, 2025 | 99.74 | 99.74 | 97.60 | 98.16 | - | -1.49% | 1,882 |
| Jun 30, 2025 | 100.85 | 100.85 | 99.64 | 99.64 | - | -1.05% | 382 |
| Jun 27, 2025 | 98.40 | 101.05 | 98.40 | 100.70 | - | 2.73% | 1,866 |
| Jun 26, 2025 | 97.02 | 98.04 | 97.02 | 98.02 | - | 0.47% | 1,293 |
| Jun 25, 2025 | 97.66 | 98.64 | 97.56 | 97.56 | - | -0.37% | 1,096 |
| Jun 24, 2025 | 95.26 | 98.10 | 95.26 | 97.92 | - | 4.64% | 378 |
| Jun 23, 2025 | 94.08 | 94.78 | 93.58 | 93.58 | - | -1.37% | 470 |
| Jun 20, 2025 | 94.92 | 94.92 | 94.06 | 94.88 | - | 1.02% | 863 |
| Jun 19, 2025 | 94.48 | 95.00 | 93.92 | 93.92 | - | -1.51% | 677 |
| Jun 18, 2025 | 96.38 | 96.46 | 95.36 | 95.36 | - | -1.41% | 324 |
| Jun 17, 2025 | 97.22 | 97.22 | 96.10 | 96.72 | - | -1.35% | 1,472 |
| Jun 16, 2025 | 95.74 | 98.04 | 95.74 | 98.04 | - | 2.23% | 102 |
| Jun 13, 2025 | 96.72 | 96.72 | 95.90 | 95.90 | - | -2.30% | 789 |
| Jun 12, 2025 | 98.60 | 98.60 | 97.38 | 98.16 | - | -1.37% | 708 |
| Jun 11, 2025 | 98.90 | 100.00 | 98.90 | 99.52 | - | -0.02% | 605 |
| Jun 10, 2025 | 99.14 | 99.54 | 98.96 | 99.54 | - | 0.55% | 1,388 |
| Jun 9, 2025 | 99.04 | 99.04 | 99.00 | 99.00 | - | -2.27% | 1,010 |
| Jun 6, 2025 | 101.55 | 101.55 | 100.40 | 101.30 | - | 0.60% | 1,183 |
| Jun 5, 2025 | 100.25 | 101.75 | 100.25 | 100.70 | - | 0.65% | 801 |
| Jun 4, 2025 | 99.70 | 100.60 | 99.20 | 100.05 | - | 1.12% | 1,096 |
| Jun 3, 2025 | 98.10 | 98.94 | 97.58 | 98.94 | - | 1.48% | 172 |
| Jun 2, 2025 | 98.58 | 98.58 | 97.46 | 97.50 | - | -2.30% | 440 |
| May 30, 2025 | 100.05 | 100.40 | 99.80 | 99.80 | - | -1.09% | 135 |
| May 29, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | - | 0.35% | 540 |
| May 28, 2025 | 99.80 | 101.35 | 99.80 | 100.55 | - | - | 540 |
| May 27, 2025 | 99.94 | 100.55 | 99.94 | 100.55 | - | 0.63% | 275 |
| May 26, 2025 | 98.90 | 100.20 | 98.90 | 99.92 | - | 3.24% | 1,262 |