Skip to main content
logo
Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany flag Germany · Delayed Price · Currency is EUR
75.92
-0.28 (-0.37%)
At close: Jul 17, 2026

FRA:GOB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202675.8075.9275.7475.9275.92-0.37%449
Jul 16, 202676.9476.9476.2076.2076.20-0.70%2,667
Jul 15, 202674.6277.0274.6276.7476.742.76%810
Jul 14, 202674.5474.6873.8474.6874.68-0.16%539
Jul 13, 202675.5675.5674.8074.8074.80-0.58%1,099
Jul 10, 202674.1275.2674.1275.2475.240.80%318
Jul 9, 202675.7475.7474.6474.6474.64-0.88%526
Jul 8, 202678.1078.1074.8875.3075.30-4.13%780
Jul 7, 202678.8280.7478.4278.5478.54-1.08%434
Jul 6, 202680.0480.6879.4079.4079.40-0.92%340
Jul 3, 202680.1280.1479.7880.1480.140.98%229
Jul 2, 202678.2680.0678.2679.3679.361.41%530
Jul 1, 202679.1079.1078.1278.2678.26-0.63%321
Jun 30, 202677.8678.9477.8278.7678.760.97%481
Jun 29, 202680.7680.7678.0078.0078.00-2.45%308
Jun 26, 202681.0681.0679.9679.9679.96-2.11%820
Jun 25, 202679.2682.3479.2681.6881.684.42%1,222
Jun 24, 202677.5278.2277.0478.2278.221.69%836
Jun 23, 202677.3277.3276.9276.9276.92-0.18%560
Jun 22, 202678.5078.5076.9077.0677.06-2.26%120
Jun 19, 202679.1079.8078.8478.8478.841.55%2,166
Jun 18, 202678.4278.4277.6477.6477.64-2.46%75
Jun 17, 202678.2679.6078.2679.6079.602.29%634
Jun 16, 202678.3278.3277.5277.8277.82-2.53%340
Jun 15, 202676.8680.2476.8679.8479.844.94%668
Jun 12, 202674.8076.6674.8076.0876.083.12%600
Jun 11, 202674.0274.3873.7873.7873.78-0.49%482
Jun 10, 202675.6075.6074.1474.1474.14-1.91%832
Jun 9, 202674.3075.5874.3075.5875.581.59%160
Jun 8, 202674.5074.6274.1074.4074.40-1.04%4,456
Jun 5, 202676.9478.2676.9477.4875.18-0.18%519
Jun 4, 202677.2078.3877.2077.6275.320.41%220
Jun 3, 202677.2477.4277.2477.3075.010.34%323
Jun 2, 202676.5277.3276.5277.0474.750.84%1,000
Jun 1, 202678.6678.6676.4076.4074.13-3.19%42
May 29, 202678.3479.5678.1478.9276.581.73%315
May 28, 202677.9477.9476.8877.5875.28-1.27%897
May 27, 202676.7678.7076.7678.5876.252.18%680
May 26, 202677.2277.2276.5076.9074.621.34%315
May 25, 202675.8875.8875.8875.8873.630.34%-
May 22, 202674.6075.6274.6075.6273.381.75%1,182
May 21, 202674.3675.3274.3274.3272.11-0.16%370
May 20, 202672.8274.4472.8274.4472.231.97%2,037
May 19, 202674.6475.1673.0073.0070.83-2.28%1,901
May 18, 202673.9074.7073.9074.7072.48-0.37%135
May 15, 202675.5075.5074.4674.9872.75-1.99%351
May 14, 202676.5076.5076.5076.5074.230.53%-
May 13, 202676.6676.6674.9276.1073.84-1.30%665
May 12, 202677.3277.6877.0877.1074.81-1.73%1,121
May 11, 202679.5079.5078.4678.4676.13-1.48%133