Compagnie de Saint-Gobain S.A. (FRA:GOBU)
Germany · Delayed Price · Currency is EUR 7.40
-0.10 (-1.33%)
At close: Jul 17, 2026
FRA:GOBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jul 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jul 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 1,000 |
| Jul 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Jul 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jul 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jul 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jun 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jun 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jun 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jun 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Jun 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jun 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jun 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jun 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.22% | - |
| Jun 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | - | - |
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 0.66% | - |
| Jun 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -1.94% | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | - | - |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | - | - |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | 1.97% | - |
| May 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -0.65% | - |
| May 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 2.00% | - |
| May 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | 1.35% | - |
| May 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | 0.68% | - |
| May 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 2.08% | - |
| May 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | -2.70% | - |
| May 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | 0.68% | - |
| May 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | -2.00% | - |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | -1.32% | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| May 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -0.65% | - |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | -3.16% | - |
| May 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | - | - |