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 21, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 20, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 19, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 18, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 17, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 14, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 13, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 12, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 11, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 10, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 7, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 6, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Aug 5, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.78% | - |
| Aug 4, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.51% | - |
| 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 |