Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany · Delayed Price · Currency is EUR 77.32
+0.26 (0.34%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:GOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 78.26 | 79.60 | 78.26 | 79.60 | 79.60 | 2.29% | 634 |
| Jun 16, 2026 | 78.32 | 78.32 | 77.52 | 77.82 | 77.82 | -2.53% | 340 |
| Jun 15, 2026 | 76.86 | 80.24 | 76.86 | 79.84 | 79.84 | 4.94% | 668 |
| Jun 12, 2026 | 74.80 | 76.66 | 74.80 | 76.08 | 76.08 | 3.12% | 600 |
| Jun 11, 2026 | 74.02 | 74.38 | 73.78 | 73.78 | 73.78 | -0.49% | 482 |
| Jun 10, 2026 | 75.60 | 75.60 | 74.14 | 74.14 | 74.14 | -1.91% | 832 |
| Jun 9, 2026 | 74.30 | 75.58 | 74.30 | 75.58 | 75.58 | 1.59% | 160 |
| Jun 8, 2026 | 74.50 | 74.62 | 74.10 | 74.40 | 74.40 | -1.04% | 4,456 |
| Jun 5, 2026 | 76.94 | 78.26 | 76.94 | 77.48 | 75.18 | -0.18% | 519 |
| Jun 4, 2026 | 77.20 | 78.38 | 77.20 | 77.62 | 75.32 | 0.41% | 220 |
| Jun 3, 2026 | 77.24 | 77.42 | 77.24 | 77.30 | 75.01 | 0.34% | 323 |
| Jun 2, 2026 | 76.52 | 77.32 | 76.52 | 77.04 | 74.75 | 0.84% | 1,000 |
| Jun 1, 2026 | 78.66 | 78.66 | 76.40 | 76.40 | 74.13 | -3.19% | 42 |
| May 29, 2026 | 78.34 | 79.56 | 78.14 | 78.92 | 76.58 | 1.73% | 315 |
| May 28, 2026 | 77.94 | 77.94 | 76.88 | 77.58 | 75.28 | -1.27% | 897 |
| May 27, 2026 | 76.76 | 78.70 | 76.76 | 78.58 | 76.25 | 2.18% | 680 |
| May 26, 2026 | 77.22 | 77.22 | 76.50 | 76.90 | 74.62 | 1.34% | 315 |
| May 25, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 73.63 | 0.34% | - |
| May 22, 2026 | 74.60 | 75.62 | 74.60 | 75.62 | 73.38 | 1.75% | 1,182 |
| May 21, 2026 | 74.36 | 75.32 | 74.32 | 74.32 | 72.11 | -0.16% | 370 |
| May 20, 2026 | 72.82 | 74.44 | 72.82 | 74.44 | 72.23 | 1.97% | 2,037 |
| May 19, 2026 | 74.64 | 75.16 | 73.00 | 73.00 | 70.83 | -2.28% | 1,901 |
| May 18, 2026 | 73.90 | 74.70 | 73.90 | 74.70 | 72.48 | -0.37% | 135 |
| May 15, 2026 | 75.50 | 75.50 | 74.46 | 74.98 | 72.75 | -1.99% | 351 |
| May 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 74.23 | 0.53% | - |
| May 13, 2026 | 76.66 | 76.66 | 74.92 | 76.10 | 73.84 | -1.30% | 665 |
| May 12, 2026 | 77.32 | 77.68 | 77.08 | 77.10 | 74.81 | -1.73% | 1,121 |
| May 11, 2026 | 79.50 | 79.50 | 78.46 | 78.46 | 76.13 | -1.48% | 133 |
| May 8, 2026 | 79.48 | 79.64 | 79.48 | 79.64 | 77.28 | 0.18% | 100 |
| May 7, 2026 | 81.38 | 81.72 | 79.50 | 79.50 | 77.14 | -0.75% | 1,130 |
| May 6, 2026 | 76.54 | 81.46 | 76.54 | 80.10 | 77.72 | 6.54% | 1,348 |
| May 5, 2026 | 75.16 | 75.18 | 75.02 | 75.18 | 72.95 | 0.40% | 487 |
| May 4, 2026 | 77.88 | 77.88 | 74.88 | 74.88 | 72.66 | -3.01% | 1,738 |
| Apr 30, 2026 | 75.62 | 77.20 | 75.62 | 77.20 | 74.91 | 0.13% | 837 |
| Apr 29, 2026 | 77.44 | 77.44 | 77.10 | 77.10 | 74.81 | -0.18% | 160 |
| Apr 28, 2026 | 77.96 | 78.30 | 77.24 | 77.24 | 74.95 | -0.72% | 351 |
| Apr 27, 2026 | 77.42 | 77.80 | 77.42 | 77.80 | 75.49 | 0.75% | 150 |
| Apr 24, 2026 | 79.82 | 79.82 | 77.22 | 77.22 | 74.93 | -0.41% | 502 |
| Apr 23, 2026 | 76.36 | 77.54 | 76.36 | 77.54 | 75.24 | 0.99% | 901 |
| Apr 22, 2026 | 78.44 | 78.44 | 76.78 | 76.78 | 74.50 | -2.86% | 1,277 |
| Apr 21, 2026 | 79.08 | 79.28 | 78.80 | 79.04 | 76.69 | 0.46% | 767 |
| Apr 20, 2026 | 80.22 | 80.22 | 78.68 | 78.68 | 76.34 | -3.98% | 1,295 |
| Apr 17, 2026 | 78.02 | 81.94 | 78.02 | 81.94 | 79.51 | 5.08% | 1,369 |
| Apr 16, 2026 | 76.56 | 78.42 | 76.46 | 77.98 | 75.67 | 1.38% | 1,085 |
| Apr 15, 2026 | 77.64 | 77.64 | 76.84 | 76.92 | 74.64 | -0.70% | 244 |
| Apr 14, 2026 | 75.98 | 77.74 | 75.98 | 77.46 | 75.16 | 3.22% | 975 |
| Apr 13, 2026 | 74.70 | 75.06 | 74.70 | 75.04 | 72.81 | -2.22% | 568 |