Gaumont SA (EPA:GAM)
France
· Delayed Price · Currency is EUR 100.00
-2.00 (-1.96%)
Mar 6, 2026, 5:35 PM CET
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | - | -0.98% | 86 |
| Mar 5, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 0.99% | 247 |
| Mar 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 100 |
| Mar 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 74 |
| Feb 27, 2026 | 101.00 | 102.00 | 98.50 | 102.00 | 102.00 | 0.99% | 322 |
| Feb 26, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.54% | 49 |
| Feb 25, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 160 |
| Feb 24, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | 288 |
| Feb 23, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 489 |
| Feb 20, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 10 |
| Feb 19, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -1.92% | 344 |
| Feb 18, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | -2.80% | 19 |
| Feb 17, 2026 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 4.90% | 118 |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 144 |
| Feb 13, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -3.77% | 121 |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 238 |
| Feb 11, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 6.00% | 488 |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9 |
| Feb 9, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 6 |
| Feb 6, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 407 |
| Feb 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 192 |
| Feb 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 7 |
| Feb 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1 |
| Feb 2, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 131 |
| Jan 30, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 81 |
| Jan 29, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.00% | 16 |
| Jan 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 15 |
| Jan 27, 2026 | 97.00 | 102.00 | 97.00 | 102.00 | 102.00 | 3.03% | 46 |
| Jan 26, 2026 | 96.50 | 100.00 | 96.50 | 99.00 | 99.00 | -1.00% | 129 |
| Jan 23, 2026 | 98.50 | 100.00 | 96.00 | 100.00 | 100.00 | 1.01% | 129 |
| Jan 22, 2026 | 100.00 | 101.00 | 98.50 | 99.00 | 99.00 | 0.51% | 158 |
| Jan 21, 2026 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | -2.48% | 33 |
| Jan 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 68 |
| Jan 19, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 95 |
| Jan 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 4 |
| Jan 15, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 158 |
| Jan 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 135 |
| Jan 13, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | -0.98% | 26 |
| Jan 12, 2026 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | -1.92% | 154 |
| Jan 9, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 4.00% | 557 |
| Jan 8, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -1.96% | 532 |
| Jan 7, 2026 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | - | 19 |
| Jan 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 93 |
| Jan 5, 2026 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | -1.92% | 90 |
| Jan 2, 2026 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 4.52% | 451 |
| Dec 31, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Dec 30, 2025 | 98.00 | 99.50 | 97.00 | 99.50 | 99.50 | - | 88 |
| Dec 29, 2025 | 99.50 | 99.50 | 96.50 | 99.50 | 99.50 | - | 168 |
| Dec 24, 2025 | 95.50 | 99.50 | 95.50 | 99.50 | 99.50 | 3.11% | 52 |
| Dec 23, 2025 | 96.50 | 97.00 | 94.50 | 96.50 | 96.50 | 0.52% | 44 |
| Dec 22, 2025 | 93.00 | 99.50 | 93.00 | 96.00 | 96.00 | 3.78% | 729 |
| Dec 19, 2025 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | 0.54% | 112 |
| Dec 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Dec 17, 2025 | 92.00 | 92.00 | 89.00 | 92.00 | 92.00 | - | 532 |
| Dec 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Dec 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | 53 |
| Dec 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 10, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | - | 12 |
| Dec 9, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 8, 2025 | 91.00 | 93.00 | 90.00 | 92.50 | 92.50 | - | 369 |
| Dec 5, 2025 | 90.00 | 93.00 | 90.00 | 92.50 | 92.50 | - | 29 |
| Dec 4, 2025 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | 1.65% | 49 |
| Dec 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | 36 |
| Dec 2, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 1.09% | 13 |
| Dec 1, 2025 | 92.50 | 92.50 | 91.00 | 91.50 | 91.50 | 0.55% | 50 |
| Nov 28, 2025 | 90.50 | 92.50 | 90.50 | 91.00 | 91.00 | - | 1,640 |
| Nov 27, 2025 | 90.50 | 91.00 | 89.50 | 91.00 | 91.00 | - | 209 |
| Nov 26, 2025 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | - | 19 |
| Nov 25, 2025 | 87.50 | 91.00 | 85.50 | 91.00 | 91.00 | 3.41% | 276 |
| Nov 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Nov 21, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 39 |
| Nov 20, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 61 |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | 30 |
| Nov 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Nov 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.39% | 2 |
| Nov 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Nov 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 23 |
| Nov 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 4 |
| Nov 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Nov 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 10 |
| Nov 7, 2025 | 87.00 | 89.50 | 84.50 | 88.00 | 88.00 | -1.12% | 441 |
| Nov 6, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -1.11% | 60 |
| Nov 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3 |
| Nov 4, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | -2.15% | 72 |
| Nov 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Oct 31, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 34 |
| Oct 30, 2025 | 89.50 | 93.00 | 87.50 | 93.00 | 93.00 | 0.54% | 415 |
| Oct 29, 2025 | 91.50 | 92.50 | 89.50 | 92.50 | 92.50 | -0.54% | 136 |
| Oct 28, 2025 | 93.50 | 93.50 | 91.00 | 93.00 | 93.00 | -0.53% | 337 |
| Oct 27, 2025 | 94.00 | 94.00 | 93.50 | 93.50 | 93.50 | -0.53% | 28 |
| Oct 24, 2025 | 94.00 | 95.00 | 93.50 | 94.00 | 94.00 | -1.05% | 399 |
| Oct 23, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 0.53% | 361 |
| Oct 22, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -1.05% | 30 |
| Oct 21, 2025 | 95.00 | 95.50 | 94.50 | 95.50 | 95.50 | 1.06% | 402 |
| Oct 20, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -0.53% | 967 |
| Oct 17, 2025 | 96.00 | 96.00 | 94.50 | 95.00 | 95.00 | - | 368 |
| Oct 16, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 0.53% | 175 |
| Oct 15, 2025 | 96.00 | 98.00 | 94.50 | 94.50 | 94.50 | -1.56% | 1,260 |