Compagnie de Saint-Gobain S.A. (FRA:GOBU)
Germany · Delayed Price · Currency is EUR 16.80
-0.10 (-0.59%)
At close: Jan 30, 2026
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | 8 |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jan 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Jan 26, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 1.79% | 748 |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jan 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jan 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jan 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jan 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Jan 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jan 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jan 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jan 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jan 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jan 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Dec 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Dec 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Dec 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Dec 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Dec 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | 0.58% | 41 |
| Dec 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Dec 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Dec 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.85% | - |
| Dec 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Dec 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Dec 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Dec 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Dec 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Dec 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Dec 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Nov 21, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -1.84% | 1,500 |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |