Gaumont SA (FRA:69N)
Germany
· Delayed Price · Currency is EUR 90.50
+1.50 (1.69%)
At close: Dec 5, 2025
Gaumont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Dec 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Dec 2, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Dec 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Nov 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Nov 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Nov 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | - |
| Nov 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Nov 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Nov 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Nov 13, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Nov 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Nov 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Nov 10, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Nov 7, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Nov 6, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Nov 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Nov 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Nov 3, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Oct 31, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Oct 30, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Oct 29, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Oct 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Oct 27, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Oct 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Oct 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Oct 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Oct 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Oct 20, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Oct 17, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Oct 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 22.58% | - |
| Oct 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Oct 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Oct 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 9, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Oct 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Oct 7, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Oct 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Oct 2, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Sep 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Sep 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Sep 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Sep 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 18, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Sep 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Sep 16, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Sep 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Sep 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Sep 5, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Sep 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Sep 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Aug 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Aug 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Aug 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Aug 26, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Aug 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Aug 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Aug 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Aug 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Aug 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 6, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Aug 5, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jul 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jul 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jul 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Jul 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |