UK markets open in 4 hours 23 minutes

Compagnie de Saint-Gobain S.A. (GOB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
70.20-0.62 (-0.88%)
At close: 09:23PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202470.4870.6870.2070.2070.201,049
24 Apr 202470.7270.8270.6070.8270.82201
23 Apr 202470.3670.5270.0870.5270.52225
22 Apr 202470.4670.8270.3870.8270.82161
19 Apr 202469.9270.4269.6070.4270.42580
18 Apr 202471.0671.0671.0671.0671.06-
17 Apr 202470.3871.8670.3871.8671.861,155
16 Apr 202470.9271.0670.6270.6870.68940
15 Apr 202471.4272.8671.4272.2672.26389
12 Apr 202472.5273.1071.3671.3671.361,192
11 Apr 202472.5672.8071.5871.5871.58462
10 Apr 202473.6473.9271.8272.9872.98495
09 Apr 202473.9674.1073.5073.5273.52807
08 Apr 202473.4274.6473.4274.6474.641,054
05 Apr 202473.0273.0272.4472.9072.90322
04 Apr 202473.0874.5273.0874.1274.12833
03 Apr 202470.9273.0070.9272.9272.92853
02 Apr 202471.9272.0470.6471.1471.141,188
28 Mar 202472.2672.2671.9071.9071.90283
27 Mar 202471.2072.3671.2072.2672.26457
26 Mar 202470.2971.2570.2971.2571.251,131
25 Mar 202470.7070.7070.2770.2770.27263
22 Mar 202470.6271.2770.5271.1571.15290
21 Mar 202470.7471.3670.5370.5870.583,538
20 Mar 202469.5670.9569.5670.9570.951,062
19 Mar 202468.9370.0068.9370.0070.00658
18 Mar 202469.4069.6469.3869.6469.64375
15 Mar 202468.8770.2868.8769.6869.681,188
14 Mar 202469.5669.7469.0969.0969.091,574
13 Mar 202469.4369.8069.0269.8069.80127
12 Mar 202468.3568.4168.3568.4168.41109
11 Mar 202467.9468.2967.8568.0268.021,306
08 Mar 202468.8368.8568.3068.3368.33611
07 Mar 202467.7869.5067.7868.8168.811,031
06 Mar 202467.8168.0367.8168.0068.00910
05 Mar 202468.3268.3268.0268.0868.08829
04 Mar 202468.6068.7268.6068.7268.7275
01 Mar 202470.0073.0067.6268.5068.501,154
29 Feb 202471.2971.5170.0070.0070.001,989
28 Feb 202470.1371.1470.1371.1171.111,176
27 Feb 202469.8070.2769.8070.2270.22353
26 Feb 202469.9670.2369.9669.9769.97842
23 Feb 202469.4870.2869.4870.2870.28464
22 Feb 202468.8069.6268.7969.5669.561,449
21 Feb 202466.0068.3466.0068.0768.071,342
20 Feb 202468.2768.5068.2768.4568.4582
19 Feb 202468.7868.7867.9468.4668.461,972
16 Feb 202469.7370.0069.6870.0070.00315
15 Feb 202468.2470.1868.2469.5869.586,866
14 Feb 202467.8568.4567.8568.0468.04778
13 Feb 202468.6868.6867.9567.9567.951,251
12 Feb 202467.6069.0567.4969.0569.051,258
09 Feb 202467.5168.1267.5167.7767.77454
08 Feb 202467.0367.8866.9667.8867.881,027
07 Feb 202466.2667.3265.6866.8666.86738
06 Feb 202465.5966.1265.5966.1266.1280
05 Feb 202466.1566.1565.3165.4365.431,719
02 Feb 202464.4965.7664.4965.7665.76383
01 Feb 202465.2965.9065.1665.1665.16683
31 Jan 202465.5066.2165.5065.8965.89539
30 Jan 202464.2665.9064.2665.9065.902,142
29 Jan 202464.4164.4364.4164.4364.43125
26 Jan 202463.3664.7763.3664.6464.64534
25 Jan 202463.1663.1662.4462.4462.44433
24 Jan 202462.5063.3262.5063.3263.32140
23 Jan 202463.0063.4462.1862.1862.181,086
22 Jan 202462.6162.7162.2362.2362.23374
19 Jan 202462.5662.5661.7362.0062.00214
18 Jan 202461.7262.3861.7262.3862.38215
17 Jan 202461.7561.7561.4761.4761.4741
16 Jan 202463.0463.0462.4962.4962.49167
15 Jan 202463.7163.7163.2263.3363.33178
12 Jan 202462.0662.0962.0662.0962.0950
11 Jan 202462.5063.0162.5062.7562.75130
10 Jan 202464.4764.4762.6262.6262.621,200
09 Jan 202464.5964.5964.2464.2464.24316
08 Jan 202463.5263.5263.4663.4663.46400
05 Jan 202463.9963.9963.2963.7963.791,478
04 Jan 202463.9764.3663.9764.3664.361,077
03 Jan 202465.8966.0563.8363.8363.832,366
02 Jan 202466.3967.0065.8266.1166.111,455
29 Dec 202366.4266.8166.4266.8166.81654
28 Dec 202366.5466.5466.2466.2466.242,809
27 Dec 202366.3966.6666.3966.5066.501,100
22 Dec 202365.7366.6265.7366.5066.501,477
21 Dec 202365.9266.1065.7866.1066.103,375
20 Dec 202365.5466.3065.5466.2166.211,306
19 Dec 202364.9865.6064.9865.4665.461,790
18 Dec 202366.0866.1264.9765.1365.133,167
15 Dec 202366.0567.4466.0566.2366.233,916
14 Dec 202362.9366.7462.9365.6765.675,854
13 Dec 202362.8063.5962.1062.7862.781,574
12 Dec 202362.4663.5062.4663.1063.10861
11 Dec 202361.6162.9061.6162.8162.812,485
08 Dec 202361.0062.0061.0061.9961.991,528
07 Dec 202360.7261.3560.7261.3561.351,502
06 Dec 202360.9161.4060.6661.2061.201,687
05 Dec 202359.3161.0459.3160.9460.944,850
04 Dec 202359.6259.6559.6059.6059.601,090
01 Dec 202359.6860.0659.3559.7159.71790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...