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
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jan 21, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jan 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jan 19, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -2.65% | - |
| Jan 16, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 15, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 14, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 13, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 12, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 9, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 8, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 7, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -1.13% | - |
| Jan 6, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - | - |
| Jan 5, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.17% | - |
| Dec 30, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - | - |
| Dec 29, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.52% | - |