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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - | - |
| Jul 31, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 9.85% | 55 |
| Jul 30, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 29, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 28, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 27, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 24, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 23, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 22, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 21, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 20, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 17, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 16, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 15, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 14, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Jul 13, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -1.99% | 1 |
| Jul 10, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - | - |
| Jul 9, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - | - |
| Jul 8, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -4.80% | 55 |
| Jul 7, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | - |
| Jul 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | - |
| Jul 3, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.27% | - |
| Jul 2, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Jul 1, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Jun 30, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Jun 29, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Jun 26, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Jun 25, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Jun 24, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.03% | - |
| Jun 23, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - | - |
| Jun 22, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - | - |
| Jun 19, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - | - |
| Jun 18, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.11% | - |
| Jun 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 8.47% | 1,500 |
| Jun 12, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - | - |
| Jun 11, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -4.56% | 15 |
| Jun 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jun 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jun 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.06% | - |
| Jun 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.89 | - | - |
| Jun 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.89 | - | - |
| Jun 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.89 | - | - |
| Jun 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.89 | -2.20% | - |
| Jun 1, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 70.44 | -0.27% | - |
| May 29, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.64 | - | - |
| May 28, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.64 | - | - |
| May 27, 2026 | 72.78 | 72.80 | 72.78 | 72.80 | 70.64 | 2.02% | 1,500 |
| May 26, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 69.24 | - | - |