Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 68.90
-1.50 (-2.13%)
At close: Sep 18, 2026
FRA:GOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.28 | 70.28 | 68.90 | 68.90 | 68.90 | -2.13% | 1,536 |
| Sep 17, 2026 | 69.74 | 70.40 | 69.74 | 70.40 | 70.40 | 0.83% | 48 |
| Sep 16, 2026 | 69.74 | 69.82 | 69.74 | 69.82 | 69.82 | 0.46% | 70 |
| Sep 15, 2026 | 69.72 | 69.72 | 68.56 | 69.50 | 69.50 | -0.54% | 1,757 |
| Sep 14, 2026 | 71.14 | 71.14 | 69.44 | 69.88 | 69.88 | -1.80% | 460 |
| Sep 11, 2026 | 71.58 | 71.58 | 71.02 | 71.16 | 71.16 | -0.31% | 2,199 |
| Sep 10, 2026 | 71.74 | 71.74 | 71.24 | 71.38 | 71.38 | 0.34% | 124 |
| Sep 9, 2026 | 74.26 | 74.26 | 71.14 | 71.14 | 71.14 | -4.02% | 1,413 |
| Sep 8, 2026 | 74.34 | 74.38 | 74.04 | 74.12 | 74.12 | -0.91% | 225 |
| Sep 7, 2026 | 75.60 | 75.60 | 74.80 | 74.80 | 74.80 | -1.58% | 230 |
| Sep 4, 2026 | 75.46 | 76.00 | 75.46 | 76.00 | 76.00 | 1.60% | 130 |
| Sep 3, 2026 | 75.46 | 75.46 | 74.80 | 74.80 | 74.80 | -0.40% | 300 |
| Sep 2, 2026 | 76.12 | 76.12 | 74.90 | 75.10 | 75.10 | -1.65% | 816 |
| Sep 1, 2026 | 78.44 | 78.44 | 75.88 | 76.36 | 76.36 | -3.88% | 2,585 |
| Aug 31, 2026 | 79.56 | 80.16 | 79.44 | 79.44 | 79.44 | -1.14% | 429 |
| Aug 28, 2026 | 79.70 | 80.36 | 79.70 | 80.36 | 80.36 | 1.18% | 30 |
| Aug 27, 2026 | 82.60 | 82.60 | 79.42 | 79.42 | 79.42 | -3.52% | 450 |
| Aug 26, 2026 | 81.50 | 82.32 | 81.50 | 82.32 | 82.32 | 1.43% | 350 |
| Aug 25, 2026 | 80.36 | 81.26 | 80.36 | 81.16 | 81.16 | 0.25% | 148 |
| Aug 24, 2026 | 81.40 | 81.40 | 80.96 | 80.96 | 80.96 | -0.42% | 20 |
| Aug 21, 2026 | 80.72 | 81.40 | 80.72 | 81.30 | 81.30 | 1.45% | 950 |
| Aug 20, 2026 | 80.62 | 80.62 | 80.14 | 80.14 | 80.14 | -0.40% | 349 |
| Aug 19, 2026 | 79.72 | 80.56 | 79.72 | 80.46 | 80.46 | 0.60% | 612 |
| Aug 18, 2026 | 80.80 | 80.80 | 79.90 | 79.98 | 79.98 | -1.26% | 1,382 |
| Aug 17, 2026 | 83.60 | 83.60 | 81.00 | 81.00 | 81.00 | -3.62% | 1,440 |
| Aug 14, 2026 | 84.20 | 84.60 | 83.96 | 84.04 | 84.04 | -0.69% | 400 |
| Aug 13, 2026 | 84.44 | 84.62 | 84.14 | 84.62 | 84.62 | -1.42% | 759 |
| Aug 12, 2026 | 85.02 | 85.98 | 84.98 | 85.84 | 85.84 | 0.94% | 1,753 |
| Aug 11, 2026 | 84.20 | 85.38 | 84.04 | 85.04 | 85.04 | 0.81% | 979 |
| Aug 10, 2026 | 85.56 | 85.56 | 84.36 | 84.36 | 84.36 | -2.07% | 1,712 |
| Aug 7, 2026 | 84.54 | 86.14 | 84.54 | 86.14 | 86.14 | 1.48% | 1,241 |
| Aug 6, 2026 | 85.60 | 86.66 | 84.88 | 84.88 | 84.88 | -0.52% | 599 |
| Aug 5, 2026 | 85.28 | 85.42 | 84.52 | 85.32 | 85.32 | 0.42% | 1,128 |
| Aug 4, 2026 | 83.72 | 84.96 | 82.88 | 84.96 | 84.96 | 1.38% | 2,233 |
| Aug 3, 2026 | 81.94 | 84.44 | 81.94 | 83.80 | 83.80 | 2.90% | 3,790 |
| Jul 31, 2026 | 78.02 | 83.00 | 78.02 | 81.44 | 81.44 | 5.11% | 3,420 |
| Jul 30, 2026 | 75.58 | 77.56 | 75.58 | 77.48 | 77.48 | 2.03% | 376 |
| Jul 29, 2026 | 76.28 | 76.28 | 75.94 | 75.94 | 75.94 | -0.86% | 100 |
| Jul 28, 2026 | 75.06 | 76.60 | 75.06 | 76.60 | 76.60 | 0.95% | 840 |
| Jul 27, 2026 | 74.66 | 75.88 | 74.66 | 75.88 | 75.88 | 2.96% | 735 |
| Jul 24, 2026 | 72.98 | 73.70 | 72.98 | 73.70 | 73.70 | 1.01% | 212 |
| Jul 23, 2026 | 74.48 | 74.48 | 72.96 | 72.96 | 72.96 | -2.33% | 452 |
| Jul 22, 2026 | 74.12 | 74.70 | 74.12 | 74.70 | 74.70 | 0.51% | 488 |
| Jul 21, 2026 | 74.80 | 74.80 | 73.68 | 74.32 | 74.32 | -0.48% | 531 |
| Jul 20, 2026 | 75.64 | 75.64 | 74.68 | 74.68 | 74.68 | -1.63% | 97 |
| Jul 17, 2026 | 75.80 | 75.92 | 75.74 | 75.92 | 75.92 | -0.37% | 449 |
| Jul 16, 2026 | 76.94 | 76.94 | 76.20 | 76.20 | 76.20 | -0.70% | 2,667 |
| Jul 15, 2026 | 74.62 | 77.02 | 74.62 | 76.74 | 76.74 | 2.76% | 810 |
| Jul 14, 2026 | 74.54 | 74.68 | 73.84 | 74.68 | 74.68 | -0.16% | 539 |
| Jul 13, 2026 | 75.56 | 75.56 | 74.80 | 74.80 | 74.80 | -0.58% | 1,099 |