Compagnie de Saint-Gobain S.A. (SWX:GOB)
Switzerland · Delayed Price · Currency is CHF 91.40
+0.34 (0.37%)
Aug 22, 2025, 7:51 AM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 18, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 17, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 16, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 15, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 12, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 11, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 10, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 9, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 8, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 5, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 4, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -1.58% | - |
| Sep 3, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - | - |
| Sep 2, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - | - |
| Sep 1, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -5.22% | - |
| Aug 29, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 28, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 27, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 26, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 25, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 22, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 1.50% | - |
| Aug 21, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | -0.79% | - |
| Aug 20, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.91% | 260 |
| Aug 19, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - | - |
| Aug 18, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - | - |
| Aug 15, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 5.17% | - |
| Aug 14, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 13, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 12, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 11, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.58% | - |
| Aug 8, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - | - |
| Aug 7, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - | - |
| Aug 6, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - | - |
| Aug 5, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -6.72% | - |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 31, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 30, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 29, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 25, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.02% | - |
| Jul 17, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - | - |
| Jul 16, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - | - |
| Jul 15, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - | - |
| Jul 14, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - | - |
| Jul 11, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - | - |