Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany flag Germany · Delayed Price · Currency is EUR
89.60
+0.42 (0.47%)
Last updated: Oct 24, 2025, 8:02 AM CET

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202589.9689.9689.1289.3889.38-0.84%207
Oct 21, 202590.5090.5090.0090.1490.14-0.40%265
Oct 20, 202589.9090.6289.9090.5090.501.80%899
Oct 17, 202589.5089.5088.8088.9088.90-1.72%545
Oct 16, 202590.1290.9289.7890.4690.46-0.88%1,900
Oct 15, 202588.9091.3288.9091.2691.262.03%479
Oct 14, 202588.5689.4488.5689.4489.440.95%200
Oct 13, 202588.6889.4488.4888.6088.600.87%1,396
Oct 10, 202590.0690.0687.8487.8487.84-2.29%200
Oct 9, 202589.8690.7689.8689.9089.90-0.93%1,420
Oct 8, 202590.6490.9890.0090.7490.74-0.40%849
Oct 7, 202591.4291.4290.1691.1091.10-0.57%1,210
Oct 6, 202594.1095.0291.6291.6291.62-2.32%640
Oct 3, 202593.8093.8093.8093.8093.800.28%154
Oct 2, 202593.2493.8093.2493.5493.541.61%495
Oct 1, 202591.4692.0690.9492.0692.060.79%900
Sep 30, 202590.8291.7690.8291.3491.341.02%220
Sep 29, 202591.0891.7690.4290.4290.42-0.15%330
Sep 26, 202590.0291.5490.0290.5690.560.73%1,099
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