Compagnie de Saint-Gobain S.A. (FRA:GOB)
Germany
· Delayed Price · Currency is EUR 86.88
+2.70 (3.21%)
Last updated: Dec 5, 2025, 4:35 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.40 | 86.88 | 84.40 | 86.76 | 86.76 | 3.06% | 1,234 |
| Dec 4, 2025 | 84.00 | 84.18 | 84.00 | 84.18 | 84.18 | 0.26% | 350 |
| Dec 3, 2025 | 85.18 | 85.18 | 83.96 | 83.96 | 83.96 | -0.78% | 832 |
| Dec 2, 2025 | 85.42 | 85.80 | 84.54 | 84.62 | 84.62 | -0.96% | 799 |
| Dec 1, 2025 | 85.22 | 85.62 | 84.82 | 85.44 | 85.44 | -0.74% | 555 |
| Nov 28, 2025 | 85.52 | 86.28 | 85.52 | 86.08 | 86.08 | 0.12% | 322 |
| Nov 27, 2025 | 85.98 | 85.98 | 85.30 | 85.98 | 85.98 | 0.84% | 323 |
| Nov 26, 2025 | 85.58 | 85.58 | 84.88 | 85.26 | 85.26 | 1.43% | 330 |
| Nov 25, 2025 | 82.20 | 84.06 | 81.56 | 84.06 | 84.06 | 2.29% | 692 |
| Nov 24, 2025 | 81.86 | 82.46 | 81.86 | 82.18 | 82.18 | 1.63% | 1,008 |
| Nov 21, 2025 | 79.46 | 80.86 | 79.46 | 80.86 | 80.86 | 1.38% | 95 |
| Nov 20, 2025 | 82.06 | 82.06 | 79.76 | 79.76 | 79.76 | -1.56% | 1,047 |
| Nov 19, 2025 | 80.00 | 81.16 | 79.36 | 81.02 | 81.02 | 1.40% | 1,110 |
| Nov 18, 2025 | 80.50 | 80.92 | 79.90 | 79.90 | 79.90 | -2.44% | 312 |
| Nov 17, 2025 | 82.58 | 82.68 | 81.78 | 81.90 | 81.90 | -1.23% | 869 |
| Nov 14, 2025 | 83.48 | 83.48 | 82.92 | 82.92 | 82.92 | -1.24% | 590 |
| Nov 13, 2025 | 83.38 | 84.72 | 83.38 | 83.96 | 83.96 | 0.02% | 657 |
| Nov 12, 2025 | 82.80 | 83.94 | 82.80 | 83.94 | 83.94 | 1.23% | 515 |
| Nov 11, 2025 | 81.18 | 82.92 | 81.18 | 82.92 | 82.92 | 2.78% | 1,251 |
| Nov 10, 2025 | 80.54 | 80.82 | 80.34 | 80.68 | 80.68 | 1.69% | 545 |
| Nov 7, 2025 | 80.90 | 80.90 | 79.14 | 79.34 | 79.34 | -2.10% | 3,740 |
| Nov 6, 2025 | 82.62 | 82.68 | 81.04 | 81.04 | 81.04 | -1.98% | 1,330 |
| Nov 5, 2025 | 80.76 | 83.02 | 80.76 | 82.68 | 82.68 | 1.47% | 2,328 |
| Nov 4, 2025 | 82.36 | 82.36 | 81.18 | 81.48 | 81.48 | -2.58% | 1,186 |
| Nov 3, 2025 | 84.32 | 84.32 | 83.60 | 83.64 | 83.64 | -0.19% | 581 |
| Oct 31, 2025 | 83.52 | 84.84 | 83.52 | 83.80 | 83.80 | -3.94% | 410 |
| Oct 30, 2025 | 88.16 | 88.16 | 87.24 | 87.24 | 87.24 | -1.04% | 1,290 |
| Oct 29, 2025 | 88.84 | 88.94 | 88.16 | 88.16 | 88.16 | -0.65% | 272 |
| Oct 28, 2025 | 90.40 | 90.40 | 88.74 | 88.74 | 88.74 | -2.01% | 342 |
| Oct 27, 2025 | 90.58 | 90.58 | 90.56 | 90.56 | 90.56 | 0.38% | 97 |
| Oct 24, 2025 | 89.60 | 90.22 | 89.20 | 90.22 | 90.22 | 1.17% | 317 |
| Oct 23, 2025 | 89.74 | 89.74 | 89.04 | 89.18 | 89.18 | -0.22% | 400 |
| Oct 22, 2025 | 89.96 | 89.96 | 89.12 | 89.38 | 89.38 | -0.84% | 207 |
| Oct 21, 2025 | 90.50 | 90.50 | 90.00 | 90.14 | 90.14 | -0.40% | 265 |
| Oct 20, 2025 | 89.90 | 90.62 | 89.90 | 90.50 | 90.50 | 1.80% | 899 |
| Oct 17, 2025 | 89.50 | 89.50 | 88.80 | 88.90 | 88.90 | -1.72% | 545 |
| Oct 16, 2025 | 90.12 | 90.92 | 89.78 | 90.46 | 90.46 | -0.88% | 1,900 |
| Oct 15, 2025 | 88.90 | 91.32 | 88.90 | 91.26 | 91.26 | 2.03% | 479 |
| Oct 14, 2025 | 88.56 | 89.44 | 88.56 | 89.44 | 89.44 | 0.95% | 200 |
| Oct 13, 2025 | 88.68 | 89.44 | 88.48 | 88.60 | 88.60 | 0.87% | 1,396 |
| Oct 10, 2025 | 90.06 | 90.06 | 87.84 | 87.84 | 87.84 | -2.29% | 200 |
| Oct 9, 2025 | 89.86 | 90.76 | 89.86 | 89.90 | 89.90 | -0.93% | 1,420 |
| Oct 8, 2025 | 90.64 | 90.98 | 90.00 | 90.74 | 90.74 | -0.40% | 849 |
| Oct 7, 2025 | 91.42 | 91.42 | 90.16 | 91.10 | 91.10 | -0.57% | 1,210 |
| Oct 6, 2025 | 94.10 | 95.02 | 91.62 | 91.62 | 91.62 | -2.32% | 640 |
| Oct 3, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.28% | - |
| Oct 2, 2025 | 93.24 | 93.80 | 93.24 | 93.54 | 93.54 | 1.61% | 495 |
| Oct 1, 2025 | 91.46 | 92.06 | 90.94 | 92.06 | 92.06 | 0.79% | 860 |
| Sep 30, 2025 | 90.82 | 91.76 | 90.82 | 91.34 | 91.34 | 1.02% | 220 |
| Sep 29, 2025 | 91.08 | 91.76 | 90.42 | 90.42 | 90.42 | -0.15% | 330 |
| Sep 26, 2025 | 90.02 | 91.54 | 90.02 | 90.56 | 90.56 | 0.73% | 1,099 |
| Sep 25, 2025 | 92.60 | 92.60 | 89.74 | 89.90 | 89.90 | -2.24% | 467 |
| Sep 24, 2025 | 93.44 | 93.44 | 91.72 | 91.96 | 91.96 | -2.32% | 620 |
| Sep 23, 2025 | 92.86 | 95.10 | 92.86 | 94.14 | 94.14 | 1.75% | 1,147 |
| Sep 22, 2025 | 93.64 | 93.64 | 92.44 | 92.52 | 92.52 | -1.76% | 287 |
| Sep 19, 2025 | 93.36 | 95.30 | 93.36 | 94.18 | 94.18 | 0.58% | 763 |
| Sep 18, 2025 | 93.32 | 95.04 | 93.32 | 93.64 | 93.64 | 0.30% | 680 |
| Sep 17, 2025 | 93.50 | 94.00 | 93.28 | 93.36 | 93.36 | -1.00% | 590 |
| Sep 16, 2025 | 94.46 | 94.46 | 94.00 | 94.30 | 94.30 | -1.26% | 431 |
| Sep 15, 2025 | 94.26 | 95.50 | 93.80 | 95.50 | 95.50 | 1.99% | 987 |
| Sep 12, 2025 | 93.92 | 93.92 | 93.50 | 93.64 | 93.64 | -0.34% | 466 |
| Sep 11, 2025 | 92.06 | 93.96 | 92.06 | 93.96 | 93.96 | 1.42% | 904 |
| Sep 10, 2025 | 92.76 | 93.20 | 92.64 | 92.64 | 92.64 | 0.24% | 480 |
| Sep 9, 2025 | 93.02 | 93.60 | 92.42 | 92.42 | 92.42 | -0.54% | 1,108 |
| Sep 8, 2025 | 91.24 | 92.92 | 91.24 | 92.92 | 92.92 | 1.91% | 970 |
| Sep 5, 2025 | 91.66 | 91.88 | 91.18 | 91.18 | 91.18 | -0.02% | 150 |
| Sep 4, 2025 | 90.42 | 91.40 | 90.42 | 91.20 | 91.20 | 0.66% | 282 |
| Sep 3, 2025 | 90.74 | 91.66 | 90.60 | 90.60 | 90.60 | -0.09% | 1,485 |
| Sep 2, 2025 | 92.58 | 92.58 | 90.42 | 90.68 | 90.68 | -2.31% | 1,360 |
| Sep 1, 2025 | 92.40 | 92.82 | 92.40 | 92.82 | 92.82 | -0.30% | 470 |
| Aug 29, 2025 | 93.50 | 93.50 | 92.42 | 93.10 | 93.10 | -0.89% | 325 |
| Aug 28, 2025 | 93.32 | 93.94 | 93.32 | 93.94 | 93.94 | 0.28% | 415 |
| Aug 27, 2025 | 93.84 | 93.90 | 93.10 | 93.68 | 93.68 | 0.21% | 600 |
| Aug 26, 2025 | 94.56 | 94.56 | 92.08 | 93.48 | 93.48 | -3.67% | 757 |
| Aug 25, 2025 | 97.70 | 97.70 | 96.92 | 97.04 | 97.04 | -1.28% | 2,270 |
| Aug 22, 2025 | 96.00 | 98.30 | 96.00 | 98.30 | 98.30 | 1.47% | 408 |
| Aug 21, 2025 | 97.34 | 97.34 | 96.88 | 96.88 | 96.88 | -0.60% | 296 |
| Aug 20, 2025 | 100.20 | 100.20 | 97.08 | 97.46 | 97.46 | -2.48% | 1,688 |
| Aug 19, 2025 | 97.88 | 99.94 | 97.88 | 99.94 | 99.94 | 2.61% | 40 |
| Aug 18, 2025 | 98.76 | 98.76 | 97.40 | 97.40 | 97.40 | -1.64% | 75 |
| Aug 15, 2025 | 99.36 | 99.68 | 99.02 | 99.02 | 99.02 | -0.02% | 498 |
| Aug 14, 2025 | 97.96 | 99.08 | 97.96 | 99.04 | 99.04 | 0.53% | 497 |
| Aug 13, 2025 | 98.78 | 98.86 | 98.30 | 98.52 | 98.52 | 0.43% | 560 |
| Aug 12, 2025 | 97.18 | 98.10 | 96.80 | 98.10 | 98.10 | 1.24% | 358 |
| Aug 11, 2025 | 98.12 | 98.12 | 96.90 | 96.90 | 96.90 | 0.41% | 481 |
| Aug 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.15% | 1,328 |
| Aug 7, 2025 | 93.90 | 96.60 | 93.90 | 96.36 | 96.36 | 2.51% | 1,328 |
| Aug 6, 2025 | 93.36 | 94.52 | 93.36 | 94.00 | 94.00 | 0.79% | 420 |
| Aug 5, 2025 | 92.26 | 93.82 | 92.26 | 93.26 | 93.26 | 1.28% | 496 |
| Aug 4, 2025 | 92.48 | 92.62 | 92.08 | 92.08 | 92.08 | 0.85% | 1,292 |
| Aug 1, 2025 | 98.66 | 98.66 | 91.30 | 91.30 | 91.30 | -9.83% | 1,235 |
| Jul 31, 2025 | 101.35 | 101.80 | 101.15 | 101.25 | 101.25 | -0.83% | 5,166 |
| Jul 30, 2025 | 101.35 | 102.45 | 100.60 | 102.10 | 102.10 | 0.69% | 584 |
| Jul 29, 2025 | 101.05 | 101.45 | 101.05 | 101.40 | 101.40 | 0.70% | 16 |
| Jul 28, 2025 | 103.65 | 104.40 | 100.70 | 100.70 | 100.70 | -0.98% | 2,232 |
| Jul 25, 2025 | 102.30 | 102.30 | 101.65 | 101.70 | 101.70 | -0.73% | 463 |
| Jul 24, 2025 | 103.60 | 103.80 | 102.45 | 102.45 | 102.45 | -0.63% | 1,804 |
| Jul 23, 2025 | 99.70 | 103.10 | 99.70 | 103.10 | 103.10 | 4.80% | 1,364 |
| Jul 22, 2025 | 100.25 | 100.25 | 98.14 | 98.38 | 98.38 | -2.16% | 2,811 |
| Jul 21, 2025 | 100.20 | 101.40 | 100.20 | 100.55 | 100.55 | 0.10% | 2,836 |