Compagnie de Saint-Gobain S.A. (GOB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:40PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 75.44 | 75.44 | 72.02 | 72.28 | 72.28 | 1,124 |
| 13 June 2024 | 77.72 | 77.78 | 75.76 | 75.76 | 75.76 | 421 |
| 12 June 2024 | 76.54 | 76.98 | 76.30 | 76.98 | 76.98 | 144 |
| 11 June 2024 | 77.74 | 77.74 | 76.30 | 76.30 | 76.30 | 803 |
| 10 June 2024 | 77.64 | 77.64 | 76.16 | 76.20 | 76.20 | 297 |
| 10 June 2024 | 2.1 Dividend | |||||
| 07 June 2024 | 80.36 | 80.36 | 79.10 | 79.92 | 77.82 | 941 |
| 06 June 2024 | 80.62 | 81.16 | 80.62 | 80.80 | 78.68 | 672 |
| 05 June 2024 | 80.68 | 81.40 | 80.04 | 81.02 | 78.89 | 1,076 |
| 04 June 2024 | 80.52 | 80.52 | 80.26 | 80.26 | 78.15 | 2,028 |
| 03 June 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 79.28 | - |
| 31 May 2024 | 81.06 | 81.50 | 80.68 | 81.28 | 79.14 | 765 |
| 30 May 2024 | 80.38 | 80.54 | 80.38 | 80.54 | 78.42 | 460 |
| 29 May 2024 | 81.20 | 81.38 | 81.04 | 81.14 | 79.01 | 1,104 |
| 28 May 2024 | 81.94 | 82.50 | 81.70 | 81.70 | 79.55 | 905 |
| 27 May 2024 | 81.92 | 82.02 | 81.84 | 81.98 | 79.83 | 1,541 |
| 24 May 2024 | 80.58 | 81.50 | 80.58 | 81.10 | 78.97 | 633 |
| 23 May 2024 | 80.26 | 81.44 | 80.26 | 81.12 | 78.99 | 742 |
| 22 May 2024 | 80.72 | 80.76 | 80.12 | 80.50 | 78.38 | 1,519 |
| 21 May 2024 | 81.18 | 81.18 | 80.54 | 81.06 | 78.93 | 462 |
| 20 May 2024 | 81.32 | 81.56 | 81.32 | 81.56 | 79.42 | 100 |
| 17 May 2024 | 81.00 | 81.22 | 80.42 | 81.22 | 79.09 | 1,112 |
| 16 May 2024 | 82.24 | 82.50 | 81.10 | 81.10 | 78.97 | 3,127 |
| 15 May 2024 | 81.38 | 82.52 | 81.30 | 82.48 | 80.31 | 4,312 |
| 14 May 2024 | 80.60 | 81.62 | 80.40 | 81.62 | 79.48 | 1,613 |
| 13 May 2024 | 80.74 | 81.24 | 80.60 | 80.64 | 78.52 | 2,630 |
| 10 May 2024 | 80.20 | 81.20 | 80.20 | 80.90 | 78.77 | 2,321 |
| 09 May 2024 | 79.18 | 80.50 | 79.18 | 80.38 | 78.27 | 890 |
| 08 May 2024 | 78.12 | 80.44 | 78.12 | 79.70 | 77.61 | 3,093 |
| 07 May 2024 | 77.78 | 78.64 | 77.78 | 78.20 | 76.15 | 1,092 |
| 06 May 2024 | 77.52 | 78.36 | 77.48 | 77.64 | 75.60 | 1,518 |
| 03 May 2024 | 76.06 | 78.00 | 75.94 | 77.48 | 75.44 | 3,676 |
| 02 May 2024 | 74.22 | 76.30 | 74.06 | 76.30 | 74.30 | 5,699 |
| 30 Apr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 72.39 | 217 |
| 29 Apr 2024 | 75.08 | 75.44 | 74.88 | 74.92 | 72.95 | 939 |
| 26 Apr 2024 | 70.86 | 75.10 | 70.86 | 74.82 | 72.85 | 2,621 |
| 25 Apr 2024 | 70.48 | 70.68 | 70.20 | 70.20 | 68.36 | 1,049 |
| 24 Apr 2024 | 70.72 | 70.82 | 70.60 | 70.82 | 68.96 | 201 |
| 23 Apr 2024 | 70.36 | 70.52 | 70.08 | 70.52 | 68.67 | 225 |
| 22 Apr 2024 | 70.46 | 70.82 | 70.38 | 70.82 | 68.96 | 161 |
| 19 Apr 2024 | 69.92 | 70.42 | 69.60 | 70.42 | 68.57 | 580 |
| 18 Apr 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 69.19 | - |
| 17 Apr 2024 | 70.38 | 71.86 | 70.38 | 71.86 | 69.97 | 1,155 |
| 16 Apr 2024 | 70.92 | 71.06 | 70.62 | 70.68 | 68.82 | 940 |
| 15 Apr 2024 | 71.42 | 72.86 | 71.42 | 72.26 | 70.36 | 389 |
| 12 Apr 2024 | 72.52 | 73.10 | 71.36 | 71.36 | 69.48 | 1,192 |
| 11 Apr 2024 | 72.56 | 72.80 | 71.58 | 71.58 | 69.70 | 462 |
| 10 Apr 2024 | 73.64 | 73.92 | 71.82 | 72.98 | 71.06 | 495 |
| 09 Apr 2024 | 73.96 | 74.10 | 73.50 | 73.52 | 71.59 | 807 |
| 08 Apr 2024 | 73.42 | 74.64 | 73.42 | 74.64 | 72.68 | 1,054 |
| 05 Apr 2024 | 73.02 | 73.02 | 72.44 | 72.90 | 70.98 | 322 |
| 04 Apr 2024 | 73.08 | 74.52 | 73.08 | 74.12 | 72.17 | 833 |
| 03 Apr 2024 | 70.92 | 73.00 | 70.92 | 72.92 | 71.00 | 853 |
| 02 Apr 2024 | 71.92 | 72.04 | 70.64 | 71.14 | 69.27 | 1,188 |
| 28 Mar 2024 | 72.26 | 72.26 | 71.90 | 71.90 | 70.01 | 283 |
| 27 Mar 2024 | 71.20 | 72.36 | 71.20 | 72.26 | 70.36 | 457 |
| 26 Mar 2024 | 70.29 | 71.25 | 70.29 | 71.25 | 69.38 | 1,131 |
| 25 Mar 2024 | 70.70 | 70.70 | 70.27 | 70.27 | 68.42 | 263 |
| 22 Mar 2024 | 70.62 | 71.27 | 70.52 | 71.15 | 69.28 | 290 |
| 21 Mar 2024 | 70.74 | 71.36 | 70.53 | 70.58 | 68.73 | 3,538 |
| 20 Mar 2024 | 69.56 | 70.95 | 69.56 | 70.95 | 69.09 | 1,062 |
| 19 Mar 2024 | 68.93 | 70.00 | 68.93 | 70.00 | 68.16 | 658 |
| 18 Mar 2024 | 69.40 | 69.64 | 69.38 | 69.64 | 67.81 | 375 |
| 15 Mar 2024 | 68.87 | 70.28 | 68.87 | 69.68 | 67.85 | 1,188 |
| 14 Mar 2024 | 69.56 | 69.74 | 69.09 | 69.09 | 67.27 | 1,574 |
| 13 Mar 2024 | 69.43 | 69.80 | 69.02 | 69.80 | 67.97 | 127 |
| 12 Mar 2024 | 68.35 | 68.41 | 68.35 | 68.41 | 66.61 | 109 |
| 11 Mar 2024 | 67.94 | 68.29 | 67.85 | 68.02 | 66.23 | 1,306 |
| 08 Mar 2024 | 68.83 | 68.85 | 68.30 | 68.33 | 66.53 | 611 |
| 07 Mar 2024 | 67.78 | 69.50 | 67.78 | 68.81 | 67.00 | 1,031 |
| 06 Mar 2024 | 67.81 | 68.03 | 67.81 | 68.00 | 66.21 | 910 |
| 05 Mar 2024 | 68.32 | 68.32 | 68.02 | 68.08 | 66.29 | 829 |
| 04 Mar 2024 | 68.60 | 68.72 | 68.60 | 68.72 | 66.91 | 75 |
| 01 Mar 2024 | 70.00 | 73.00 | 67.62 | 68.50 | 66.70 | 1,154 |
| 29 Feb 2024 | 71.29 | 71.51 | 70.00 | 70.00 | 68.16 | 1,989 |
| 28 Feb 2024 | 70.13 | 71.14 | 70.13 | 71.11 | 69.24 | 1,176 |
| 27 Feb 2024 | 69.80 | 70.27 | 69.80 | 70.22 | 68.37 | 353 |
| 26 Feb 2024 | 69.96 | 70.23 | 69.96 | 69.97 | 68.13 | 842 |
| 23 Feb 2024 | 69.48 | 70.28 | 69.48 | 70.28 | 68.43 | 464 |
| 22 Feb 2024 | 68.80 | 69.62 | 68.79 | 69.56 | 67.73 | 1,449 |
| 21 Feb 2024 | 66.00 | 68.34 | 66.00 | 68.07 | 66.28 | 1,342 |
| 20 Feb 2024 | 68.27 | 68.50 | 68.27 | 68.45 | 66.65 | 82 |
| 19 Feb 2024 | 68.78 | 68.78 | 67.94 | 68.46 | 66.66 | 1,972 |
| 16 Feb 2024 | 69.73 | 70.00 | 69.68 | 70.00 | 68.16 | 315 |
| 15 Feb 2024 | 68.24 | 70.18 | 68.24 | 69.58 | 67.75 | 6,866 |
| 14 Feb 2024 | 67.85 | 68.45 | 67.85 | 68.04 | 66.25 | 778 |
| 13 Feb 2024 | 68.68 | 68.68 | 67.95 | 67.95 | 66.16 | 1,251 |
| 12 Feb 2024 | 67.60 | 69.05 | 67.49 | 69.05 | 67.24 | 1,258 |
| 09 Feb 2024 | 67.51 | 68.12 | 67.51 | 67.77 | 65.99 | 454 |
| 08 Feb 2024 | 67.03 | 67.88 | 66.96 | 67.88 | 66.10 | 1,027 |
| 07 Feb 2024 | 66.26 | 67.32 | 65.68 | 66.86 | 65.10 | 738 |
| 06 Feb 2024 | 65.59 | 66.12 | 65.59 | 66.12 | 64.38 | 80 |
| 05 Feb 2024 | 66.15 | 66.15 | 65.31 | 65.43 | 63.71 | 1,719 |
| 02 Feb 2024 | 64.49 | 65.76 | 64.49 | 65.76 | 64.03 | 383 |
| 01 Feb 2024 | 65.29 | 65.90 | 65.16 | 65.16 | 63.45 | 683 |
| 31 Jan 2024 | 65.50 | 66.21 | 65.50 | 65.89 | 64.16 | 539 |
| 30 Jan 2024 | 64.26 | 65.90 | 64.26 | 65.90 | 64.17 | 2,142 |
| 29 Jan 2024 | 64.41 | 64.43 | 64.41 | 64.43 | 62.74 | 125 |
| 26 Jan 2024 | 63.36 | 64.77 | 63.36 | 64.64 | 62.94 | 534 |
| 25 Jan 2024 | 63.16 | 63.16 | 62.44 | 62.44 | 60.80 | 433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.