Compagnie de Saint-Gobain S.A. (ETR:GOB)
Germany
· Delayed Price · Currency is EUR 77.48
+0.26 (0.34%)
Apr 28, 2026, 5:07 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.64 | 78.34 | 77.64 | 78.34 | - | 1.45% | 961 |
| Apr 27, 2026 | 77.66 | 78.02 | 77.22 | 77.22 | 77.22 | -0.31% | 1,619 |
| Apr 24, 2026 | 79.86 | 79.86 | 77.22 | 77.46 | 77.46 | -0.08% | 4,711 |
| Apr 23, 2026 | 76.52 | 77.52 | 76.18 | 77.52 | 77.52 | 0.57% | 3,235 |
| Apr 22, 2026 | 78.00 | 78.00 | 76.98 | 77.08 | 77.08 | -1.51% | 944 |
| Apr 21, 2026 | 79.20 | 79.26 | 78.26 | 78.26 | 78.26 | -0.38% | 1,097 |
| Apr 20, 2026 | 79.48 | 79.48 | 78.56 | 78.56 | 78.56 | -3.16% | 1,357 |
| Apr 17, 2026 | 78.00 | 81.86 | 78.00 | 81.12 | 81.12 | 3.95% | 4,020 |
| Apr 16, 2026 | 76.74 | 78.58 | 76.74 | 78.04 | 78.04 | 1.93% | 2,596 |
| Apr 15, 2026 | 77.36 | 77.36 | 76.30 | 76.56 | 76.56 | -1.72% | 726 |
| Apr 14, 2026 | 77.48 | 77.90 | 77.26 | 77.90 | 77.90 | 6.33% | 3,829 |
| Apr 13, 2026 | 74.94 | 75.34 | 73.26 | 73.26 | 73.26 | -3.66% | 1,825 |
| Apr 10, 2026 | 74.88 | 77.28 | 74.80 | 76.04 | 76.04 | 1.06% | 4,700 |
| Apr 9, 2026 | 75.70 | 75.70 | 74.66 | 75.24 | 75.24 | -1.23% | 3,145 |
| Apr 8, 2026 | 77.12 | 77.82 | 76.18 | 76.18 | 76.18 | 7.69% | 9,848 |
| Apr 7, 2026 | 71.30 | 73.12 | 70.48 | 70.74 | 70.74 | 0.45% | 6,896 |
| Apr 2, 2026 | 70.66 | 70.98 | 69.66 | 70.42 | 70.42 | -2.79% | 6,935 |
| Apr 1, 2026 | 72.86 | 73.00 | 71.96 | 72.44 | 72.44 | 3.46% | 6,425 |
| Mar 31, 2026 | 69.54 | 70.64 | 69.54 | 70.02 | 70.02 | 1.18% | 4,959 |
| Mar 30, 2026 | 68.70 | 69.74 | 67.80 | 69.20 | 69.20 | 0.55% | 22,524 |
| Mar 27, 2026 | 69.30 | 69.44 | 68.68 | 68.82 | 68.82 | -1.88% | 3,268 |
| Mar 26, 2026 | 70.90 | 71.18 | 70.14 | 70.14 | 70.14 | -1.57% | 622 |
| Mar 25, 2026 | 72.28 | 72.34 | 71.26 | 71.26 | 71.26 | 0.93% | 4,772 |
| Mar 24, 2026 | 70.70 | 70.90 | 69.76 | 70.60 | 70.60 | -0.48% | 4,427 |
| Mar 23, 2026 | 66.58 | 72.44 | 66.24 | 70.94 | 70.94 | 4.35% | 7,343 |
| Mar 20, 2026 | 69.46 | 70.02 | 67.92 | 67.98 | 67.98 | -0.85% | 6,503 |
| Mar 19, 2026 | 69.84 | 69.84 | 68.40 | 68.56 | 68.56 | -4.30% | 12,157 |
| Mar 18, 2026 | 72.48 | 72.78 | 71.46 | 71.64 | 71.64 | 0.22% | 2,093 |
| Mar 17, 2026 | 71.00 | 72.12 | 71.00 | 71.48 | 71.48 | -0.14% | 478 |
| Mar 16, 2026 | 71.82 | 72.28 | 71.40 | 71.58 | 71.58 | -0.42% | 1,486 |
| Mar 13, 2026 | 71.30 | 72.64 | 71.00 | 71.88 | 71.88 | -0.69% | 2,722 |
| Mar 12, 2026 | 72.96 | 73.10 | 72.38 | 72.38 | 72.38 | -2.00% | 1,896 |
| Mar 11, 2026 | 73.82 | 74.16 | 73.30 | 73.86 | 73.86 | -0.38% | 3,542 |
| Mar 10, 2026 | 75.56 | 75.56 | 73.88 | 74.14 | 74.14 | 0.79% | 2,837 |
| Mar 9, 2026 | 71.42 | 73.76 | 71.42 | 73.56 | 73.56 | -0.89% | 6,680 |
| Mar 6, 2026 | 76.26 | 76.52 | 74.00 | 74.22 | 74.22 | -6.34% | 2,489 |
| 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 |