Compagnie de Saint-Gobain S.A. (SWX:GOB)
Switzerland
· Delayed Price · Currency is CHF 78.04
0.00 (0.00%)
At close: Mar 6, 2026
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 5, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 4, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - | - |
| Mar 3, 2026 | 76.84 | 78.04 | 76.84 | 78.04 | 78.04 | -0.46% | 300 |
| Mar 2, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Feb 27, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.71% | - |
| Feb 26, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - | - |
| Feb 25, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 2.97% | - |
| Feb 24, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 23, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 20, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 19, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Feb 18, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 1.63% | - |
| Feb 17, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 16, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 13, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 12, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 11, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 10, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 9, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 6, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 5, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 4, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 3, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Feb 2, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - | - |
| Jan 30, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.81% | - |
| Jan 29, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 28, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 27, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 26, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | - |
| Jan 23, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.58% | - |
| Jan 22, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jan 21, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jan 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jan 19, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -2.65% | - |
| Jan 16, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 15, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 14, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 13, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 12, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 9, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 8, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | - |
| Jan 7, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -1.13% | - |
| Jan 6, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - | - |
| Jan 5, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.17% | - |
| Dec 30, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - | - |
| Dec 29, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.52% | - |
| Dec 23, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 22, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 19, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 18, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 17, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 16, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 15, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 12, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 11, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 10, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 9, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| Dec 8, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| 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 | - | - |