Compagnie de Saint-Gobain S.A. (SWX:GOB)
Switzerland · Delayed Price · Currency is CHF 80.74
-1.10 (-1.34%)
Dec 9, 2025, 8:00 AM CET
SWX:GOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Apr 1, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 31, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 30, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 27, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 26, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 25, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 24, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 23, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 20, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 19, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 18, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 17, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | 30 |
| Mar 16, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 13, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 12, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 11, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 10, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 9, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 6, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 5, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 4, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 3, 2026 | 76.84 | 78.04 | 76.84 | 78.04 | 78.04 | -0.46% | 300 |
| Mar 2, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Feb 27, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.71% | - |
| Feb 26, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - | - |
| Feb 25, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 2.97% | - |
| Feb 24, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 23, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 20, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 19, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 18, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 1.63% | - |
| Feb 17, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 16, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 13, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 12, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 11, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 10, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 9, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 6, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 5, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 4, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 3, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 2, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Jan 30, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.81% | - |
| Jan 29, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 28, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 27, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 26, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 23, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.58% | - |