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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	95.4	93.82	93.82	95.4	93.6	132
September 11, 2025	92.4	96.5	96.5	96.5	92.36	663
September 10, 2025	92.96	92.02	92.02	92.96	92.02	766
September 09, 2025	92.52	92.52	92.52	92.52	92.52	25
September 08, 2025	92.34	93.04	93.04	93.04	92.34	53
September 05, 2025	91.6	91	91	91.78	91	747
September 04, 2025	90.94	91	91	91.16	90.94	371
September 03, 2025	91.36	90.54	90.54	91.36	90.24	1,913
September 02, 2025	93.12	91	91	93.12	90.58	711
September 01, 2025	92.52	91.52	91.52	92.52	91.52	60
August 29, 2025	93.2	92.28	92.28	93.2	92.28	469
August 28, 2025	93.98	93.9	93.9	94	93.9	1,110
August 27, 2025	93.62	93.5	93.5	93.86	93.44	123
August 26, 2025	92.14	93.96	93.96	94.06	92.02	1,840
August 25, 2025	97.5	94.48	94.48	97.5	94.48	445
August 22, 2025	96.2	98.28	98.28	98.28	96.2	164
August 21, 2025	97.1	95.24	95.24	97.1	95.24	130
August 20, 2025	100	97.66	97.66	100	97.34	434
August 19, 2025	99.22	100.75	100.75	100.75	99.08	1,324
August 18, 2025	98.7	99.8	99.8	99.8	97.24	298
August 15, 2025	99.6	100.45	100.45	100.45	99.26	791
August 14, 2025	98.84	99.26	99.26	99.26	98.84	533
August 13, 2025	98.94	95.14	95.14	98.94	95.14	746
August 12, 2025	96.82	95.32	95.32	97.78	95.32	94
August 11, 2025	96.98	96.6	96.6	97.34	96.6	401
August 08, 2025	96.62	97.54	97.54	98.08	96.54	466
August 07, 2025	94.2	96.58	96.58	96.62	94.2	314
August 06, 2025	94.34	93.88	93.88	94.76	93.88	475
August 05, 2025	92.8	93.42	93.42	93.64	92.8	2,100
August 04, 2025	92.68	92.56	92.56	92.68	92.16	433
August 01, 2025	95.94	91.92	91.92	96.44	91.28	2,126
July 31, 2025	101.3	101.8	101.8	101.8	101.15	262
July 30, 2025	100.55	101.85	101.85	102.55	100.55	2,250
July 29, 2025	101.7	101.4	101.4	101.7	101.4	1,103
July 28, 2025	102.7	97.36	97.36	102.7	97.36	3,106
July 25, 2025	101.8	102.4	102.4	102.5	101.8	991
July 24, 2025	103.4	102.55	102.55	103.4	102.55	2,623
July 23, 2025	101.1	102.3	102.3	102.3	100.6	2,659
July 22, 2025	99.68	96.4	96.4	99.74	96.4	1,951
July 21, 2025	100.95	100.75	100.75	101	100.25	222
July 18, 2025	101.55	100.1	100.1	101.75	100.1	3,140
July 17, 2025	98.48	100.25	100.25	100.45	98.48	2,089
July 16, 2025	98.28	97.56	97.56	98.74	97.32	4,547
July 15, 2025	100.45	99.18	99.18	100.55	99.18	1,608
July 14, 2025	99	100.05	100.05	100.05	99	1,224
July 11, 2025	100.55	100.2	100.2	100.55	99.42	1,269
July 10, 2025	101.1	101.5	101.5	101.5	101.1	1,110
July 09, 2025	98.64	101.1	101.1	101.35	98.64	2,834
July 08, 2025	98	99.04	99.04	99.04	97.94	71

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