Compagnie de Saint-Gobain S.A. - GOB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	85.8	86.56	86.56	86.9	85.42	867
December 04, 2025	83.92	84.2	84.2	84.52	83.92	39
December 03, 2025	84.78	83.8	83.8	84.78	83.8	342
December 02, 2025	85.42	84.68	84.68	85.84	84.68	1,113
December 01, 2025	84.84	85.76	85.76	85.76	84.84	64
November 28, 2025	85.86	86.06	86.06	86.28	85.76	1,524
November 27, 2025	86.04	86.28	86.28	86.42	85.74	3,351
November 26, 2025	85.1	85.76	85.76	86.04	84.7	3,514
November 25, 2025	81.56	85.02	85.02	85.04	81.56	18
November 24, 2025	82.72	82.6	82.6	82.72	81.76	3,207
November 21, 2025	79.62	81.04	81.04	81.04	79.62	3,340
November 20, 2025	81	80.5	80.5	81.08	80.5	1,657
November 19, 2025	79.28	81.4	81.4	81.76	79.28	2,479
November 18, 2025	80.5	79.24	79.24	80.56	79.24	3,121
November 17, 2025	82.62	82.04	82.04	82.62	81.8	61
November 14, 2025	83	82.12	82.12	83	82.12	854
November 13, 2025	83.28	83.28	83.28	83.28	83.28	167
November 12, 2025	82.44	83.28	83.28	84.2	82.44	1,118
November 11, 2025	81.68	82.66	82.66	82.88	81.66	1,653
November 10, 2025	81.08	81.08	81.08	81.08	81.08	2,031
November 07, 2025	81.06	79.58	79.58	81.06	79.12	2,378
November 06, 2025	82.16	81.08	81.08	82.16	81.08	2,075
November 05, 2025	82.26	83.04	83.04	83.46	82.26	3,147
November 04, 2025	81.64	81.32	81.32	81.64	81.18	2,798
November 03, 2025	84.36	83.16	83.16	84.36	83.14	2,865
October 31, 2025	84.88	84.08	84.08	85	83.56	3,387
October 30, 2025	87.88	88.26	88.26	88.26	87.28	97
October 29, 2025	88.68	88.26	88.26	88.7	88.26	571
October 28, 2025	89	90	90	90	89	116
October 27, 2025	90.36	90	90	90.86	90	116
October 24, 2025	89.64	90.34	90.34	90.34	89.64	203
October 23, 2025	88.86	89.34	89.34	89.6	88.52	1,814
October 22, 2025	90	89.66	89.66	90	89.36	2,397
October 21, 2025	90.58	90.66	90.66	90.86	90.28	131
October 20, 2025	90.28	90.44	90.44	90.82	90.1	519
October 17, 2025	88.96	89.54	89.54	89.98	88.54	8,509
October 16, 2025	90.46	88.5	88.5	90.46	88.5	50
October 15, 2025	90.22	92	92	92	90.22	1,838
October 14, 2025	88.2	89.28	89.28	89.28	87.6	369
October 13, 2025	88.52	89	89	89.62	88.44	781
October 10, 2025	89.54	87.58	87.58	90.26	87.58	1,129
October 09, 2025	90.32	90.28	90.28	91.1	89.98	574
October 08, 2025	90.38	90.24	90.24	90.38	89.98	369
October 07, 2025	91.2	90.98	90.98	91.4	90.2	180
October 06, 2025	93.76	92	92	94.3	91.64	1,486
October 03, 2025	93.82	92	92	93.84	92	415
October 02, 2025	94.28	93.62	93.62	94.28	93.16	77
October 01, 2025	91	93.5	93.5	93.5	91	873
September 30, 2025	91.64	91.62	91.62	91.64	91.62	35
September 29, 2025	91.24	90.92	90.92	91.82	90.6	1,559
September 26, 2025	91.28	91.32	91.32	91.32	91.12	152
September 25, 2025	91.06	89.56	89.56	91.06	89.56	1,012
September 24, 2025	92.04	91.9	91.9	92.04	91.9	213
September 23, 2025	94.2	93.8	93.8	95.1	93.8	638
September 22, 2025	93.52	92.54	92.54	93.52	92.4	401
September 19, 2025	95	93.78	93.78	95.48	93.78	255
September 18, 2025	94.6	93.46	93.46	94.92	93.46	377
September 17, 2025	93.68	93.08	93.08	93.74	93.08	257
September 16, 2025	94.72	96.5	96.5	96.5	93.48	219
September 15, 2025	94.28	94.74	94.74	95.14	94.28	5,627

Compagnie de Saint-Gobain S.A. (GOB.DE) XETRA