Compagnie de Saint-Gobain S.A. (FRA:GOBU)
Germany · Delayed Price · Currency is EUR 15.30
+0.10 (0.66%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:GOBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.94% | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| May 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| May 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| May 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| May 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| May 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| May 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| May 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| May 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| May 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| May 6, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 7.38% | 93 |
| May 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| May 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Apr 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Apr 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.96% | - |
| Apr 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Apr 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Apr 21, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 1.26% | 1 |
| Apr 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Apr 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Apr 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Apr 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Apr 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Apr 13, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.01% | 5 |
| Apr 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Apr 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Apr 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Mar 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Mar 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |