Compagnie de Saint-Gobain S.A. (FRA:GOBU)
Germany · Delayed Price · Currency is EUR 16.10
+0.40 (2.55%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:GOBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2.55% | - |
| Jun 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jun 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jun 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jun 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jun 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jun 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jun 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jun 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jun 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jun 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.18% | - |
| Jun 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.98 | - | - |
| Jun 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.98 | 0.66% | - |
| Jun 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | -1.94% | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.17 | - | - |
| May 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.17 | - | - |
| May 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.17 | 1.97% | - |
| May 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | -0.65% | - |
| May 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.98 | 2.00% | - |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | 1.35% | - |
| May 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | 0.68% | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | 2.08% | - |
| May 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -2.70% | - |
| May 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | 0.68% | - |
| May 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | -2.00% | - |
| May 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | -1.32% | - |
| May 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | - | - |
| May 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | -0.65% | - |
| May 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.98 | -3.16% | - |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.47 | - | - |
| May 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.47 | -2.47% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.86 | 1.25% | - |
| May 6, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 15.66 | 7.38% | 93 |
| May 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.59 | -3.25% | - |
| May 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.08 | 2.67% | - |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | -2.60% | - |
| Apr 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.08 | -0.65% | - |
| Apr 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.17 | 0.65% | - |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.08 | -3.75% | - |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.66 | 5.96% | - |
| Apr 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | -3.21% | - |
| Apr 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.27 | -3.11% | - |
| Apr 21, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 15.76 | 1.26% | 1 |
| Apr 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.56 | 2.58% | - |
| Apr 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.17 | 1.97% | - |