Compagnie de Saint-Gobain S.A. (SWX:GOB)
Switzerland
· Delayed Price · Currency is CHF 80.74
+3.36 (4.34%)
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 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 4.34% | 160 |
| Dec 4, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Dec 3, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Dec 2, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Dec 1, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 2.08% | - |
| Nov 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 26, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -2.14% | - |
| Nov 18, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 17, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 14, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 13, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 12, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 11, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -7.23% | - |
| Nov 10, 2025 | 81.84 | 81.84 | 81.84 | 83.50 | 83.50 | - | 40 |
| Nov 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 31, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.64% | - |
| Oct 23, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - | - |
| Oct 22, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.71% | - |
| Oct 21, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - | - |
| Oct 20, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.98% | - |
| Oct 17, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - | - |
| Oct 16, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.44% | - |
| Oct 15, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 14, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 13, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 10, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 9, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 8, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 7, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 6, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 3, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 2, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 1, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 30, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 29, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 26, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 25, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 24, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 23, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 22, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 19, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 18, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 17, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 16, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 15, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 12, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 11, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 10, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 9, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 8, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 5, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 4, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -1.58% | - |
| Sep 3, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - | - |
| Sep 2, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - | - |
| Sep 1, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -5.22% | - |
| Aug 29, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 28, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 27, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 26, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 25, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - | - |
| Aug 22, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 1.50% | - |
| Aug 21, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | -0.79% | - |
| Aug 20, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.91% | 130 |
| Aug 19, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - | - |
| Aug 18, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - | - |
| Aug 15, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 5.17% | - |
| Aug 14, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 13, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 12, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 11, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.58% | - |
| Aug 8, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - | - |
| Aug 7, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - | - |
| Aug 6, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - | - |
| Aug 5, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -6.72% | - |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 31, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 30, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 29, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 25, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jul 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.02% | - |