Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 89.96
+2.48 (2.83%)
At close: Feb 20, 2026
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 87.82 | 90.46 | 87.82 | 89.96 | 89.96 | 2.83% | 3,728 |
| Feb 19, 2026 | 87.64 | 88.36 | 87.44 | 87.48 | 87.48 | -0.43% | 963 |
| Feb 18, 2026 | 89.42 | 89.42 | 87.60 | 87.86 | 87.86 | -1.33% | 920 |
| Feb 17, 2026 | 88.76 | 89.44 | 88.76 | 89.04 | 89.04 | -1.04% | 240 |
| Feb 16, 2026 | 90.88 | 90.88 | 89.54 | 89.98 | 89.98 | -0.40% | 161 |
| Feb 13, 2026 | 89.58 | 90.34 | 88.60 | 90.34 | 90.34 | 0.74% | 961 |
| Feb 12, 2026 | 88.86 | 91.08 | 88.86 | 89.68 | 89.68 | 0.88% | 964 |
| Feb 11, 2026 | 88.34 | 89.36 | 88.00 | 88.90 | 88.90 | 0.36% | 648 |
| Feb 10, 2026 | 88.20 | 89.30 | 88.20 | 88.58 | 88.58 | 0.20% | 1,448 |
| Feb 9, 2026 | 88.56 | 88.96 | 88.40 | 88.40 | 88.40 | 0.32% | 637 |
| Feb 6, 2026 | 86.62 | 88.12 | 86.06 | 88.12 | 88.12 | 1.97% | 328 |
| Feb 5, 2026 | 87.16 | 87.16 | 86.24 | 86.42 | 86.42 | -1.41% | 482 |
| Feb 4, 2026 | 85.94 | 87.66 | 85.94 | 87.66 | 87.66 | 2.33% | 501 |
| Feb 3, 2026 | 84.78 | 87.50 | 84.40 | 85.66 | 85.66 | 3.01% | 542 |
| Feb 2, 2026 | 81.92 | 83.16 | 81.92 | 83.16 | 83.16 | -0.22% | 169 |
| Jan 30, 2026 | 83.80 | 83.80 | 83.12 | 83.34 | 83.34 | -0.33% | 696 |
| Jan 29, 2026 | 84.92 | 84.92 | 83.60 | 83.62 | 83.62 | -1.44% | 1,550 |
| Jan 28, 2026 | 84.98 | 84.98 | 83.96 | 84.84 | 84.84 | - | 453 |
| Jan 27, 2026 | 84.24 | 86.06 | 84.24 | 84.84 | 84.84 | 0.81% | 1,320 |
| Jan 26, 2026 | 83.16 | 84.32 | 82.96 | 84.16 | 84.16 | 0.79% | 2,588 |
| Jan 23, 2026 | 84.28 | 84.28 | 83.48 | 83.50 | 83.50 | -1.11% | 260 |
| Jan 22, 2026 | 83.06 | 84.44 | 82.90 | 84.44 | 84.44 | 1.13% | 1,018 |
| Jan 21, 2026 | 81.18 | 83.50 | 81.18 | 83.50 | 83.50 | 3.06% | 883 |
| Jan 20, 2026 | 81.98 | 81.98 | 80.54 | 81.02 | 81.02 | -1.82% | 239 |
| Jan 19, 2026 | 82.56 | 82.58 | 81.94 | 82.52 | 82.52 | -1.64% | 452 |
| Jan 16, 2026 | 84.46 | 84.46 | 83.90 | 83.90 | 83.90 | -0.83% | 583 |
| Jan 15, 2026 | 84.84 | 84.88 | 83.54 | 84.60 | 84.60 | 0.07% | 1,051 |
| Jan 14, 2026 | 83.68 | 85.02 | 83.68 | 84.54 | 84.54 | 2.00% | 1,753 |
| Jan 13, 2026 | 86.90 | 86.90 | 82.88 | 82.88 | 82.88 | -4.16% | 605 |
| Jan 12, 2026 | 84.52 | 86.48 | 84.52 | 86.48 | 86.48 | 2.46% | 899 |
| Jan 9, 2026 | 82.84 | 84.80 | 82.84 | 84.40 | 84.40 | 1.96% | 2,756 |
| Jan 8, 2026 | 82.38 | 82.78 | 81.22 | 82.78 | 82.78 | -2.15% | 2,824 |
| Jan 7, 2026 | 83.66 | 86.28 | 83.66 | 84.60 | 84.60 | 1.20% | 937 |
| Jan 6, 2026 | 85.24 | 85.24 | 83.42 | 83.60 | 83.60 | -2.02% | 291 |
| Jan 5, 2026 | 87.28 | 87.28 | 85.32 | 85.32 | 85.32 | -0.79% | 1,922 |
| Jan 2, 2026 | 86.62 | 86.62 | 86.00 | 86.00 | 86.00 | -0.78% | 975 |
| Dec 30, 2025 | 86.16 | 86.68 | 86.16 | 86.68 | 86.68 | -0.41% | 663 |
| Dec 29, 2025 | 86.04 | 87.04 | 86.04 | 87.04 | 87.04 | 1.12% | 524 |
| Dec 23, 2025 | 86.04 | 86.08 | 85.82 | 86.08 | 86.08 | 0.14% | 165 |
| Dec 22, 2025 | 86.40 | 86.40 | 85.42 | 85.96 | 85.96 | -1.33% | 555 |
| 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 |