Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 86.36
-0.76 (-0.87%)
Last updated: Dec 22, 2025, 9:32 AM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 87.52 | 87.66 | 87.02 | 87.12 | 87.12 | -0.64% | 6,983 |
| Dec 18, 2025 | 86.54 | 87.68 | 86.54 | 87.68 | 87.68 | 0.34% | 907 |
| Dec 17, 2025 | 89.18 | 89.18 | 87.38 | 87.38 | 87.38 | -2.30% | 908 |
| Dec 16, 2025 | 87.26 | 89.44 | 87.26 | 89.44 | 89.44 | 1.87% | 267 |
| Dec 15, 2025 | 86.58 | 88.40 | 86.58 | 87.80 | 87.80 | 1.04% | 3,389 |
| Dec 12, 2025 | 87.06 | 87.36 | 86.90 | 86.90 | 86.90 | 0.30% | 260 |
| Dec 11, 2025 | 83.26 | 86.70 | 83.26 | 86.64 | 86.64 | 3.17% | 1,824 |
| Dec 10, 2025 | 83.82 | 84.16 | 83.70 | 83.98 | 83.98 | 0.02% | 455 |
| Dec 9, 2025 | 84.74 | 85.08 | 83.96 | 83.96 | 83.96 | -1.69% | 1,712 |
| Dec 8, 2025 | 86.30 | 86.30 | 85.18 | 85.40 | 85.40 | -1.57% | 3,124 |
| Dec 5, 2025 | 84.40 | 86.88 | 84.40 | 86.76 | 86.76 | 3.06% | 1,234 |
| Dec 4, 2025 | 84.00 | 84.18 | 84.00 | 84.18 | 84.18 | 0.26% | 350 |
| Dec 3, 2025 | 85.18 | 85.18 | 83.96 | 83.96 | 83.96 | -0.78% | 832 |
| Dec 2, 2025 | 85.42 | 85.80 | 84.54 | 84.62 | 84.62 | -0.96% | 799 |
| 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 |