Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany
· Delayed Price · Currency is EUR 74.68
-4.56 (-5.75%)
Mar 6, 2026, 1:21 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.26 | 76.52 | 76.26 | 76.52 | - | -3.43% | 3,403 |
| Mar 5, 2026 | 76.60 | 79.24 | 75.48 | 79.24 | 79.24 | 3.04% | 3,403 |
| Mar 4, 2026 | 77.40 | 79.04 | 76.90 | 76.90 | 76.90 | -1.96% | 2,051 |
| Mar 3, 2026 | 81.30 | 81.36 | 78.00 | 78.44 | 78.44 | -4.57% | 3,822 |
| Mar 2, 2026 | 83.24 | 83.40 | 81.90 | 82.20 | 82.20 | -4.60% | 1,466 |
| Feb 27, 2026 | 86.10 | 86.58 | 84.24 | 86.16 | 86.16 | -1.22% | 7,134 |
| Feb 26, 2026 | 87.12 | 88.80 | 86.68 | 87.22 | 87.22 | -1.20% | 1,084 |
| Feb 25, 2026 | 87.90 | 88.74 | 87.50 | 88.28 | 88.28 | 0.48% | 801 |
| Feb 24, 2026 | 88.98 | 88.98 | 87.84 | 87.86 | 87.86 | 0.27% | 372 |
| Feb 23, 2026 | 89.62 | 89.62 | 87.62 | 87.62 | 87.62 | -2.86% | 1,710 |
| Feb 20, 2026 | 88.44 | 90.20 | 87.74 | 90.20 | 90.20 | 3.35% | 1,997 |
| Feb 19, 2026 | 88.44 | 88.46 | 87.28 | 87.28 | 87.28 | -1.04% | 885 |
| Feb 18, 2026 | 88.86 | 88.86 | 87.36 | 88.20 | 88.20 | -1.25% | 1,508 |
| Feb 17, 2026 | 89.62 | 89.62 | 88.48 | 89.32 | 89.32 | 0.54% | 881 |
| Feb 16, 2026 | 90.70 | 90.70 | 88.84 | 88.84 | 88.84 | -1.00% | 870 |
| Feb 13, 2026 | 88.46 | 90.72 | 87.82 | 89.74 | 89.74 | 0.45% | 2,663 |
| Feb 12, 2026 | 90.30 | 91.14 | 89.34 | 89.34 | 89.34 | 1.87% | 2,210 |
| Feb 11, 2026 | 88.52 | 89.28 | 87.70 | 87.70 | 87.70 | -1.06% | 796 |
| Feb 10, 2026 | 88.38 | 89.26 | 88.36 | 88.64 | 88.64 | 0.68% | 795 |
| Feb 9, 2026 | 89.16 | 89.50 | 87.98 | 88.04 | 88.04 | 0.18% | 1,504 |
| Feb 6, 2026 | 86.58 | 88.36 | 86.58 | 87.88 | 87.88 | 1.41% | 1,813 |
| Feb 5, 2026 | 87.98 | 87.98 | 85.76 | 86.66 | 86.66 | -1.03% | 1,173 |
| Feb 4, 2026 | 86.60 | 88.16 | 86.60 | 87.56 | 87.56 | 1.46% | 831 |
| Feb 3, 2026 | 85.36 | 86.96 | 84.46 | 86.30 | 86.30 | 2.25% | 2,024 |
| Feb 2, 2026 | 82.42 | 84.40 | 82.42 | 84.40 | 84.40 | 1.83% | 4,476 |
| Jan 30, 2026 | 83.56 | 83.58 | 82.82 | 82.88 | 82.88 | -0.93% | 1,187 |
| Jan 29, 2026 | 84.98 | 85.40 | 83.18 | 83.66 | 83.66 | -1.53% | 646 |
| Jan 28, 2026 | 84.34 | 85.16 | 83.96 | 84.96 | 84.96 | -0.47% | 1,215 |
| Jan 27, 2026 | 86.50 | 86.50 | 84.94 | 85.36 | 85.36 | 1.91% | 2,181 |
| Jan 26, 2026 | 82.86 | 85.00 | 82.84 | 83.76 | 83.76 | 0.46% | 1,547 |
| Jan 23, 2026 | 83.94 | 84.00 | 83.24 | 83.38 | 83.38 | -1.47% | 2,042 |
| Jan 22, 2026 | 83.24 | 84.62 | 83.18 | 84.62 | 84.62 | 3.65% | 2,052 |
| Jan 21, 2026 | 81.04 | 81.88 | 81.04 | 81.64 | 81.64 | 0.67% | 1,954 |
| Jan 20, 2026 | 81.40 | 81.44 | 80.58 | 81.10 | 81.10 | -1.03% | 2,509 |
| Jan 19, 2026 | 82.14 | 82.88 | 81.94 | 81.94 | 81.94 | -2.31% | 1,328 |
| Jan 16, 2026 | 84.88 | 84.88 | 83.88 | 83.88 | 83.88 | -1.25% | 57 |
| Jan 15, 2026 | 84.48 | 84.94 | 82.96 | 84.94 | 84.94 | 0.78% | 3,209 |
| Jan 14, 2026 | 84.38 | 85.30 | 84.24 | 84.28 | 84.28 | 1.54% | 3,438 |
| Jan 13, 2026 | 84.50 | 84.70 | 82.72 | 83.00 | 83.00 | -4.11% | 5,586 |
| Jan 12, 2026 | 85.62 | 86.76 | 85.60 | 86.56 | 86.56 | 2.37% | 2,429 |
| Jan 9, 2026 | 85.00 | 85.00 | 84.06 | 84.56 | 84.56 | 2.70% | 3,084 |
| Jan 8, 2026 | 81.84 | 82.90 | 80.90 | 82.34 | 82.34 | -2.19% | 4,109 |
| Jan 7, 2026 | 84.28 | 86.06 | 83.44 | 84.18 | 84.18 | 0.79% | 4,779 |
| Jan 6, 2026 | 84.18 | 84.18 | 82.98 | 83.52 | 83.52 | -2.25% | 3,164 |
| Jan 5, 2026 | 87.62 | 88.52 | 85.28 | 85.44 | 85.44 | -1.95% | 1,137 |
| Jan 2, 2026 | 86.72 | 87.16 | 85.88 | 87.14 | 87.14 | 0.18% | 2,386 |
| Dec 30, 2025 | 86.60 | 86.98 | 86.60 | 86.98 | 86.98 | 0.86% | 70 |
| Dec 29, 2025 | 86.04 | 87.08 | 86.04 | 86.24 | 86.24 | 0.75% | 1,224 |
| Dec 23, 2025 | 85.96 | 86.18 | 85.60 | 85.60 | 85.60 | -0.49% | 931 |
| Dec 22, 2025 | 86.38 | 86.60 | 85.48 | 86.02 | 86.02 | -1.17% | 3,303 |
| Dec 19, 2025 | 87.12 | 87.36 | 86.98 | 87.04 | 87.04 | -1.20% | 1,928 |
| Dec 18, 2025 | 86.96 | 88.14 | 86.80 | 88.10 | 88.10 | 1.78% | 22,113 |
| Dec 17, 2025 | 88.22 | 88.22 | 86.56 | 86.56 | 86.56 | -2.98% | 23 |
| Dec 16, 2025 | 88.62 | 89.22 | 88.56 | 89.22 | 89.22 | 1.94% | 1,603 |
| Dec 15, 2025 | 87.24 | 88.52 | 87.24 | 87.52 | 87.52 | 1.06% | 15,138 |
| Dec 12, 2025 | 86.64 | 87.56 | 86.42 | 86.60 | 86.60 | -0.41% | 2,568 |
| Dec 11, 2025 | 84.72 | 87.04 | 84.70 | 86.96 | 86.96 | 4.34% | 1,511 |
| Dec 10, 2025 | 83.76 | 84.10 | 83.34 | 83.34 | 83.34 | -0.69% | 461 |
| Dec 9, 2025 | 84.08 | 84.34 | 83.92 | 83.92 | 83.92 | -1.11% | 157 |
| Dec 8, 2025 | 85.94 | 85.94 | 85.00 | 84.86 | 84.86 | -1.96% | 3,203 |
| 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 |