Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany
· Delayed Price · Currency is EUR 86.56
+2.36 (2.80%)
At close: Dec 5, 2025
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.80 | 86.90 | 85.42 | 86.56 | 86.56 | 2.80% | 867 |
| Dec 4, 2025 | 83.92 | 84.52 | 83.92 | 84.20 | 84.20 | 0.48% | 39 |
| Dec 3, 2025 | 84.78 | 84.78 | 83.80 | 83.80 | 83.80 | -1.04% | 342 |
| Dec 2, 2025 | 85.42 | 85.84 | 84.68 | 84.68 | 84.68 | -1.26% | 1,113 |
| Dec 1, 2025 | 84.84 | 85.76 | 84.84 | 85.76 | 85.76 | -0.35% | 64 |
| Nov 28, 2025 | 85.86 | 86.28 | 85.76 | 86.06 | 86.06 | -0.25% | 1,524 |
| Nov 27, 2025 | 86.04 | 86.42 | 85.74 | 86.28 | 86.28 | 0.61% | 3,351 |
| Nov 26, 2025 | 85.10 | 86.04 | 84.70 | 85.76 | 85.76 | 0.87% | 3,514 |
| Nov 25, 2025 | 81.56 | 85.04 | 81.56 | 85.02 | 85.02 | 2.93% | 18 |
| Nov 24, 2025 | 82.72 | 82.72 | 81.76 | 82.60 | 82.60 | 1.92% | 3,207 |
| Nov 21, 2025 | 79.62 | 81.04 | 79.62 | 81.04 | 81.04 | 0.67% | 3,340 |
| Nov 20, 2025 | 81.00 | 81.08 | 80.50 | 80.50 | 80.50 | -1.11% | 1,657 |
| Nov 19, 2025 | 79.28 | 81.76 | 79.28 | 81.40 | 81.40 | 2.73% | 2,479 |
| Nov 18, 2025 | 80.50 | 80.56 | 79.24 | 79.24 | 79.24 | -3.41% | 3,121 |
| Nov 17, 2025 | 82.62 | 82.62 | 81.80 | 82.04 | 82.04 | -0.10% | 61 |
| Nov 14, 2025 | 83.00 | 83.00 | 82.12 | 82.12 | 82.12 | -2.19% | 854 |
| Nov 13, 2025 | 83.94 | 84.70 | 83.94 | 83.96 | 83.96 | 0.82% | 167 |
| Nov 12, 2025 | 82.44 | 84.20 | 82.44 | 83.28 | 83.28 | 0.75% | 1,118 |
| Nov 11, 2025 | 81.68 | 82.88 | 81.66 | 82.66 | 82.66 | 2.40% | 1,653 |
| Nov 10, 2025 | 80.88 | 80.90 | 80.72 | 80.72 | 80.72 | 1.43% | 2,031 |
| Nov 7, 2025 | 81.06 | 81.06 | 79.12 | 79.58 | 79.58 | -1.85% | 2,378 |
| Nov 6, 2025 | 82.16 | 82.16 | 81.08 | 81.08 | 81.08 | -2.36% | 2,075 |
| Nov 5, 2025 | 82.26 | 83.46 | 82.26 | 83.04 | 83.04 | 2.12% | 3,147 |
| Nov 4, 2025 | 81.64 | 81.64 | 81.18 | 81.32 | 81.32 | -2.21% | 2,798 |
| Nov 3, 2025 | 84.36 | 84.36 | 83.14 | 83.16 | 83.16 | -1.09% | 2,865 |
| Oct 31, 2025 | 84.88 | 85.00 | 83.56 | 84.08 | 84.08 | -4.74% | 3,387 |
| Oct 30, 2025 | 87.88 | 88.26 | 87.28 | 88.26 | 88.26 | - | 97 |
| Oct 29, 2025 | 88.68 | 88.70 | 88.26 | 88.26 | 88.26 | -1.93% | 571 |
| Oct 28, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 116 |
| Oct 27, 2025 | 90.36 | 90.86 | 90.00 | 90.00 | 90.00 | -0.38% | 116 |
| Oct 24, 2025 | 89.64 | 90.34 | 89.64 | 90.34 | 90.34 | 1.12% | 203 |
| Oct 23, 2025 | 88.86 | 89.60 | 88.52 | 89.34 | 89.34 | -0.36% | 1,814 |
| Oct 22, 2025 | 90.00 | 90.00 | 89.36 | 89.66 | 89.66 | -1.10% | 2,397 |
| Oct 21, 2025 | 90.58 | 90.86 | 90.28 | 90.66 | 90.66 | 0.24% | 131 |
| Oct 20, 2025 | 90.28 | 90.82 | 90.10 | 90.44 | 90.44 | 1.01% | 519 |
| Oct 17, 2025 | 88.96 | 89.98 | 88.54 | 89.54 | 89.54 | 1.18% | 8,509 |
| Oct 16, 2025 | 90.46 | 90.46 | 88.50 | 88.50 | 88.50 | -3.80% | 50 |
| Oct 15, 2025 | 90.22 | 92.00 | 90.22 | 92.00 | 92.00 | 3.05% | 1,838 |
| Oct 14, 2025 | 88.20 | 89.28 | 87.60 | 89.28 | 89.28 | 0.31% | 369 |
| Oct 13, 2025 | 88.52 | 89.62 | 88.44 | 89.00 | 89.00 | 1.62% | 781 |
| Oct 10, 2025 | 89.54 | 90.26 | 87.58 | 87.58 | 87.58 | -2.99% | 1,129 |
| Oct 9, 2025 | 90.32 | 91.10 | 89.98 | 90.28 | 90.28 | 0.04% | 574 |
| Oct 8, 2025 | 90.38 | 90.38 | 89.98 | 90.24 | 90.24 | -0.81% | 369 |
| Oct 7, 2025 | 91.20 | 91.40 | 90.20 | 90.98 | 90.98 | -1.11% | 180 |
| Oct 6, 2025 | 93.76 | 94.30 | 91.64 | 92.00 | 92.00 | - | 1,486 |
| Oct 3, 2025 | 93.82 | 93.84 | 92.00 | 92.00 | 92.00 | -1.73% | 415 |
| Oct 2, 2025 | 94.28 | 94.28 | 93.16 | 93.62 | 93.62 | 0.13% | 77 |
| Oct 1, 2025 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 2.05% | 873 |
| Sep 30, 2025 | 91.64 | 91.64 | 91.62 | 91.62 | 91.62 | 0.77% | 35 |
| Sep 29, 2025 | 91.24 | 91.82 | 90.60 | 90.92 | 90.92 | -0.44% | 1,559 |
| Sep 26, 2025 | 91.28 | 91.32 | 91.12 | 91.32 | 91.32 | 1.97% | 152 |
| Sep 25, 2025 | 91.06 | 91.06 | 89.56 | 89.56 | 89.56 | -2.55% | 1,012 |
| Sep 24, 2025 | 92.04 | 92.04 | 91.90 | 91.90 | 91.90 | -2.03% | 213 |
| Sep 23, 2025 | 94.20 | 95.10 | 93.80 | 93.80 | 93.80 | 1.36% | 638 |
| Sep 22, 2025 | 93.52 | 93.52 | 92.40 | 92.54 | 92.54 | -1.32% | 401 |
| Sep 19, 2025 | 95.00 | 95.48 | 93.78 | 93.78 | 93.78 | 0.34% | 255 |
| Sep 18, 2025 | 94.60 | 94.92 | 93.46 | 93.46 | 93.46 | 0.41% | 377 |
| Sep 17, 2025 | 93.68 | 93.74 | 93.08 | 93.08 | 93.08 | -3.54% | 257 |
| Sep 16, 2025 | 94.72 | 96.50 | 93.48 | 96.50 | 96.50 | 1.86% | 219 |
| Sep 15, 2025 | 94.28 | 95.14 | 94.28 | 94.74 | 94.74 | 0.98% | 5,627 |
| Sep 12, 2025 | 95.40 | 95.40 | 93.60 | 93.82 | 93.82 | -2.78% | 132 |
| Sep 11, 2025 | 92.40 | 96.50 | 92.36 | 96.50 | 96.50 | 4.87% | 663 |
| Sep 10, 2025 | 92.96 | 92.96 | 92.02 | 92.02 | 92.02 | -0.54% | 766 |
| Sep 9, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.56% | 25 |
| Sep 8, 2025 | 92.34 | 93.04 | 92.34 | 93.04 | 93.04 | 2.24% | 53 |
| Sep 5, 2025 | 91.60 | 91.78 | 91.00 | 91.00 | 91.00 | - | 747 |
| Sep 4, 2025 | 90.94 | 91.16 | 90.94 | 91.00 | 91.00 | 0.51% | 371 |
| Sep 3, 2025 | 91.36 | 91.36 | 90.24 | 90.54 | 90.54 | -0.51% | 1,913 |
| Sep 2, 2025 | 93.12 | 93.12 | 90.58 | 91.00 | 91.00 | -0.57% | 711 |
| Sep 1, 2025 | 92.52 | 92.52 | 91.52 | 91.52 | 91.52 | -0.82% | 60 |
| Aug 29, 2025 | 93.20 | 93.20 | 92.28 | 92.28 | 92.28 | -1.73% | 469 |
| Aug 28, 2025 | 93.98 | 94.00 | 93.90 | 93.90 | 93.90 | 0.43% | 1,110 |
| Aug 27, 2025 | 93.62 | 93.86 | 93.44 | 93.50 | 93.50 | -0.49% | 123 |
| Aug 26, 2025 | 92.14 | 94.06 | 92.02 | 93.96 | 93.96 | -0.55% | 1,840 |
| Aug 25, 2025 | 97.50 | 97.50 | 94.48 | 94.48 | 94.48 | -3.87% | 445 |
| Aug 22, 2025 | 96.20 | 98.28 | 96.20 | 98.28 | 98.28 | 3.19% | 164 |
| Aug 21, 2025 | 97.10 | 97.10 | 95.24 | 95.24 | 95.24 | -2.48% | 130 |
| Aug 20, 2025 | 100.00 | 100.00 | 97.34 | 97.66 | 97.66 | -3.07% | 434 |
| Aug 19, 2025 | 99.22 | 100.75 | 99.08 | 100.75 | 100.75 | 0.95% | 1,324 |
| Aug 18, 2025 | 98.70 | 99.80 | 97.24 | 99.80 | 99.80 | -0.65% | 298 |
| Aug 15, 2025 | 99.60 | 100.45 | 99.26 | 100.45 | 100.45 | 1.20% | 791 |
| Aug 14, 2025 | 98.84 | 99.26 | 98.84 | 99.26 | 99.26 | 4.33% | 533 |
| Aug 13, 2025 | 98.94 | 98.94 | 95.14 | 95.14 | 95.14 | -0.19% | 746 |
| Aug 12, 2025 | 96.82 | 97.78 | 95.32 | 95.32 | 95.32 | -1.33% | 94 |
| Aug 11, 2025 | 96.98 | 97.34 | 96.60 | 96.60 | 96.60 | -0.96% | 401 |
| Aug 8, 2025 | 96.62 | 98.08 | 96.54 | 97.54 | 97.54 | 0.99% | 466 |
| Aug 7, 2025 | 94.20 | 96.62 | 94.20 | 96.58 | 96.58 | 2.88% | 314 |
| Aug 6, 2025 | 94.34 | 94.76 | 93.88 | 93.88 | 93.88 | 0.49% | 475 |
| Aug 5, 2025 | 92.80 | 93.64 | 92.80 | 93.42 | 93.42 | 0.93% | 2,100 |
| Aug 4, 2025 | 92.68 | 92.68 | 92.16 | 92.56 | 92.56 | 0.70% | 433 |
| Aug 1, 2025 | 95.94 | 96.44 | 91.28 | 91.92 | 91.92 | -9.71% | 2,126 |
| Jul 31, 2025 | 101.30 | 101.80 | 101.15 | 101.80 | 101.80 | -0.05% | 262 |
| Jul 30, 2025 | 100.55 | 102.55 | 100.55 | 101.85 | 101.85 | 0.44% | 2,250 |
| Jul 29, 2025 | 101.70 | 101.70 | 101.40 | 101.40 | 101.40 | 4.15% | 1,103 |
| Jul 28, 2025 | 102.70 | 102.70 | 97.36 | 97.36 | 97.36 | -4.92% | 3,106 |
| Jul 25, 2025 | 101.80 | 102.50 | 101.80 | 102.40 | 102.40 | -0.15% | 991 |
| Jul 24, 2025 | 103.40 | 103.40 | 102.55 | 102.55 | 102.55 | 0.24% | 2,623 |
| Jul 23, 2025 | 101.10 | 102.30 | 100.60 | 102.30 | 102.30 | 6.12% | 2,659 |
| Jul 22, 2025 | 99.68 | 99.74 | 96.40 | 96.40 | 96.40 | -4.32% | 1,951 |
| Jul 21, 2025 | 100.95 | 101.00 | 100.25 | 100.75 | 100.75 | 0.65% | 222 |