Gaumont SA (EPA:GAM)
France
· Delayed Price · Currency is EUR 103.00
+2.00 (1.98%)
Apr 28, 2026, 3:58 PM CET
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 79 |
| Apr 27, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 136 |
| Apr 24, 2026 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | -3.85% | 920 |
| Apr 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 22, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2.97% | 99 |
| Apr 21, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -5.61% | 159 |
| Apr 20, 2026 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 60 |
| Apr 17, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 184 |
| Apr 16, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | - | 229 |
| Apr 15, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 491 |
| Apr 14, 2026 | 116.00 | 117.00 | 102.00 | 106.00 | 106.00 | -17.83% | 5,843 |
| Apr 13, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 658 |
| Apr 10, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 3.13% | 630 |
| Apr 9, 2026 | 130.00 | 134.00 | 128.00 | 128.00 | 128.00 | - | 675 |
| Apr 8, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 504 |
| Apr 7, 2026 | 128.00 | 129.00 | 123.00 | 129.00 | 129.00 | 0.78% | 340 |
| Apr 2, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 3.23% | 199 |
| Apr 1, 2026 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | 1.64% | 178 |
| Mar 31, 2026 | 122.00 | 128.00 | 120.00 | 122.00 | 122.00 | - | 590 |
| Mar 30, 2026 | 112.00 | 122.00 | 112.00 | 122.00 | 122.00 | 7.96% | 923 |
| Mar 27, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 84 |
| Mar 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 1 |
| Mar 25, 2026 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 286 |
| Mar 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 86 |
| Mar 23, 2026 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 926 |
| Mar 20, 2026 | 107.00 | 118.00 | 105.00 | 118.00 | 118.00 | 14.56% | 2,297 |
| Mar 19, 2026 | 98.00 | 104.00 | 98.00 | 103.00 | 103.00 | 4.04% | 332 |
| Mar 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 10 |
| Mar 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 11 |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 13, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 52 |
| Mar 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 51 |
| Mar 11, 2026 | 98.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2.02% | 617 |
| Mar 10, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -1.00% | 6 |
| Mar 9, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 201 |
| Mar 6, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 101 |
| 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 |