Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 82.20
+1.04 (1.28%)
Last updated: Aug 26, 2026, 11:37 AM CET
FRA:GOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 81.50 | 82.26 | 81.50 | 82.20 | - | 1.28% | - |
| 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 |
| Jul 10, 2026 | 74.12 | 75.26 | 74.12 | 75.24 | 75.24 | 0.80% | 318 |
| Jul 9, 2026 | 75.74 | 75.74 | 74.64 | 74.64 | 74.64 | -0.88% | 526 |
| Jul 8, 2026 | 78.10 | 78.10 | 74.88 | 75.30 | 75.30 | -4.13% | 780 |
| Jul 7, 2026 | 78.82 | 80.74 | 78.42 | 78.54 | 78.54 | -1.08% | 434 |
| Jul 6, 2026 | 80.04 | 80.68 | 79.40 | 79.40 | 79.40 | -0.92% | 340 |
| Jul 3, 2026 | 80.12 | 80.14 | 79.78 | 80.14 | 80.14 | 0.98% | 229 |
| Jul 2, 2026 | 78.26 | 80.06 | 78.26 | 79.36 | 79.36 | 1.41% | 530 |
| Jul 1, 2026 | 79.10 | 79.10 | 78.12 | 78.26 | 78.26 | -0.63% | 321 |
| Jun 30, 2026 | 77.86 | 78.94 | 77.82 | 78.76 | 78.76 | 0.97% | 481 |
| Jun 29, 2026 | 80.76 | 80.76 | 78.00 | 78.00 | 78.00 | -2.45% | 308 |
| Jun 26, 2026 | 81.06 | 81.06 | 79.96 | 79.96 | 79.96 | -2.11% | 820 |
| Jun 25, 2026 | 79.26 | 82.34 | 79.26 | 81.68 | 81.68 | 4.42% | 1,222 |
| Jun 24, 2026 | 77.52 | 78.22 | 77.04 | 78.22 | 78.22 | 1.69% | 836 |
| Jun 23, 2026 | 77.32 | 77.32 | 76.92 | 76.92 | 76.92 | -0.18% | 560 |
| Jun 22, 2026 | 78.50 | 78.50 | 76.90 | 77.06 | 77.06 | -2.26% | 120 |
| Jun 19, 2026 | 79.10 | 79.80 | 78.84 | 78.84 | 78.84 | 1.55% | 2,166 |
| Jun 18, 2026 | 78.42 | 78.42 | 77.64 | 77.64 | 77.64 | -2.46% | 75 |