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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.44	90.2	90.2	90.2	87.74	1,997
February 19, 2026	88.44	87.28	87.28	88.46	87.28	885
February 18, 2026	88.86	88.2	88.2	88.86	87.36	1,508
February 17, 2026	89.62	89.32	89.32	89.62	88.48	881
February 16, 2026	90.7	88.84	88.84	90.7	88.84	870
February 13, 2026	88.46	89.74	89.74	90.72	87.82	2,663
February 12, 2026	90.3	89.34	89.34	91.14	89.34	2,210
February 11, 2026	88.52	87.7	87.7	89.28	87.7	796
February 10, 2026	88.38	88.64	88.64	89.26	88.36	795
February 09, 2026	89.16	88.04	88.04	89.5	87.98	1,504
February 06, 2026	86.58	87.88	87.88	88.36	86.58	1,813
February 05, 2026	87.98	86.66	86.66	87.98	85.76	1,173
February 04, 2026	86.6	87.56	87.56	88.16	86.6	831
February 03, 2026	85.36	86.3	86.3	86.96	84.46	2,024
February 02, 2026	82.42	84.4	84.4	84.4	82.42	4,476
January 30, 2026	83.56	82.88	82.88	83.58	82.82	1,187
January 29, 2026	84.98	83.66	83.66	85.4	83.18	646
January 28, 2026	84.34	84.96	84.96	85.16	83.96	1,215
January 27, 2026	86.5	85.36	85.36	86.5	84.94	2,181
January 26, 2026	82.86	83.76	83.76	85	82.84	1,547
January 23, 2026	83.94	83.38	83.38	84	83.24	2,042
January 22, 2026	83.24	84.62	84.62	84.62	83.18	2,052
January 21, 2026	81.04	81.64	81.64	81.88	81.04	1,954
January 20, 2026	81.4	81.1	81.1	81.44	80.58	2,509
January 19, 2026	82.14	81.94	81.94	82.88	81.94	1,328
January 16, 2026	84.88	83.88	83.88	84.88	83.88	57
January 15, 2026	84.48	84.94	84.94	84.94	82.96	3,209
January 14, 2026	84.38	84.28	84.28	85.3	84.24	3,438
January 13, 2026	84.5	83	83	84.7	82.72	5,586
January 12, 2026	85.62	86.56	86.56	86.76	85.6	2,429
January 09, 2026	85	84.56	84.56	85	84.06	3,084
January 08, 2026	81.84	82.34	82.34	82.9	80.9	4,109
January 07, 2026	84.28	84.18	84.18	86.06	83.44	4,779
January 06, 2026	84.18	83.52	83.52	84.18	82.98	3,164
January 05, 2026	87.62	85.44	85.44	88.52	85.28	1,137
January 02, 2026	86.72	87.14	87.14	87.16	85.88	2,386
December 30, 2025	86.6	86.98	86.98	86.98	86.6	70
December 29, 2025	86.04	86.24	86.24	87.08	86.04	1,224
December 23, 2025	85.96	85.6	85.6	86.18	85.6	931
December 22, 2025	86.38	86.02	86.02	86.6	85.48	3,303
December 19, 2025	87.12	87.04	87.04	87.36	86.98	1,928
December 18, 2025	86.96	88.1	88.1	88.14	86.8	22,113
December 17, 2025	88.22	86.56	86.56	88.22	86.56	23
December 16, 2025	88.62	89.22	89.22	89.22	88.56	1,603
December 15, 2025	87.24	87.52	87.52	88.52	87.24	15,138
December 12, 2025	86.64	86.42	86.42	87.56	86.42	2,568
December 11, 2025	84.72	86.96	86.96	87.04	84.7	1,511
December 10, 2025	83.76	83.34	83.34	84.1	83.34	461
December 09, 2025	84.08	83.92	83.92	84.34	83.92	157
December 08, 2025	85.94	84.86	84.86	85.94	84.86	3,203
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

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