Compagnie de Saint-Gobain SA (GOB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 81.00 | 81.62 | 80.40 | 81.26 | 81.26 | 280 |
| 16 May 2024 | 82.54 | 82.54 | 81.02 | 81.06 | 81.06 | 650 |
| 15 May 2024 | 81.56 | 82.54 | 81.24 | 82.50 | 82.50 | 570 |
| 14 May 2024 | 80.70 | 81.50 | 80.58 | 81.30 | 81.30 | 371 |
| 13 May 2024 | 81.00 | 81.30 | 80.62 | 80.70 | 80.70 | 680 |
| 10 May 2024 | 80.24 | 81.26 | 80.24 | 80.58 | 80.58 | 350 |
| 09 May 2024 | 79.22 | 80.46 | 79.18 | 80.18 | 80.18 | 550 |
| 08 May 2024 | 78.18 | 80.50 | 78.12 | 79.42 | 79.42 | 300 |
| 07 May 2024 | 77.90 | 78.88 | 77.90 | 78.22 | 78.22 | 536 |
| 06 May 2024 | 77.56 | 78.44 | 77.14 | 77.86 | 77.86 | 420 |
| 03 May 2024 | 76.16 | 78.30 | 76.04 | 77.52 | 77.52 | 850 |
| 02 May 2024 | 74.52 | 76.26 | 74.48 | 75.98 | 75.98 | 570 |
| 30 Apr 2024 | 74.84 | 75.54 | 74.32 | 74.38 | 74.38 | 30 |
| 29 Apr 2024 | 75.32 | 75.32 | 74.36 | 74.56 | 74.56 | - |
| 26 Apr 2024 | 71.10 | 75.38 | 70.92 | 75.26 | 75.26 | 1,174 |
| 25 Apr 2024 | 70.72 | 70.76 | 69.70 | 70.28 | 70.28 | 630 |
| 24 Apr 2024 | 70.72 | 71.22 | 70.42 | 70.84 | 70.84 | 152 |
| 23 Apr 2024 | 70.36 | 70.66 | 70.00 | 70.64 | 70.64 | 194 |
| 22 Apr 2024 | 70.62 | 70.78 | 70.12 | 70.16 | 70.16 | 130 |
| 19 Apr 2024 | 70.24 | 70.56 | 69.70 | 69.88 | 69.88 | - |
| 18 Apr 2024 | 71.18 | 71.32 | 70.68 | 70.74 | 70.74 | - |
| 17 Apr 2024 | 70.48 | 71.96 | 70.34 | 70.70 | 70.70 | 973 |
| 16 Apr 2024 | 70.98 | 71.10 | 70.28 | 70.86 | 70.86 | 292 |
| 15 Apr 2024 | 71.58 | 72.86 | 71.40 | 71.44 | 71.44 | 40 |
| 12 Apr 2024 | 72.54 | 73.12 | 70.76 | 71.04 | 71.04 | - |
| 11 Apr 2024 | 72.56 | 72.80 | 71.54 | 72.40 | 72.40 | - |
| 10 Apr 2024 | 73.72 | 73.98 | 71.54 | 72.48 | 72.48 | - |
| 09 Apr 2024 | 74.06 | 74.18 | 73.22 | 73.48 | 73.48 | - |
| 08 Apr 2024 | 73.40 | 74.78 | 73.32 | 74.16 | 74.16 | 52 |
| 05 Apr 2024 | 73.40 | 73.58 | 72.36 | 73.44 | 73.44 | - |
| 04 Apr 2024 | 73.34 | 74.58 | 73.00 | 73.04 | 73.04 | - |
| 03 Apr 2024 | 71.28 | 73.06 | 71.28 | 72.84 | 72.84 | 30 |
| 02 Apr 2024 | 71.92 | 72.32 | 70.64 | 71.34 | 71.34 | 590 |
| 28 Mar 2024 | 72.07 | 72.20 | 71.58 | 72.01 | 72.01 | - |
| 27 Mar 2024 | 71.28 | 72.42 | 71.25 | 72.33 | 72.33 | 190 |
| 26 Mar 2024 | 70.22 | 71.43 | 70.21 | 71.14 | 71.14 | 12 |
| 25 Mar 2024 | 70.68 | 70.72 | 69.97 | 70.14 | 70.14 | 170 |
| 22 Mar 2024 | 70.57 | 71.34 | 70.42 | 70.74 | 70.74 | 254 |
| 21 Mar 2024 | 70.80 | 71.53 | 70.29 | 70.70 | 70.70 | 280 |
| 20 Mar 2024 | 69.70 | 70.68 | 69.70 | 70.55 | 70.55 | 400 |
| 19 Mar 2024 | 69.12 | 69.94 | 68.99 | 69.74 | 69.74 | 8,100 |
| 18 Mar 2024 | 69.60 | 69.66 | 69.29 | 69.35 | 69.35 | 340 |
| 15 Mar 2024 | 69.05 | 70.18 | 69.05 | 69.93 | 69.93 | 50 |
| 14 Mar 2024 | 69.67 | 69.81 | 69.09 | 69.09 | 69.09 | 680 |
| 13 Mar 2024 | 69.51 | 69.77 | 69.17 | 69.77 | 69.77 | - |
| 12 Mar 2024 | 68.39 | 69.67 | 67.60 | 69.67 | 69.67 | 409 |
| 11 Mar 2024 | 67.81 | 68.32 | 67.76 | 68.02 | 68.02 | 320 |
| 08 Mar 2024 | 68.80 | 68.87 | 68.34 | 68.60 | 68.60 | 120 |
| 07 Mar 2024 | 67.81 | 69.35 | 67.75 | 69.35 | 69.35 | - |
| 06 Mar 2024 | 67.99 | 68.27 | 67.79 | 68.27 | 68.27 | 720 |
| 05 Mar 2024 | 68.65 | 68.65 | 68.01 | 68.01 | 68.01 | 200 |
| 04 Mar 2024 | 68.64 | 69.11 | 68.61 | 68.76 | 68.76 | 130 |
| 01 Mar 2024 | 70.59 | 71.68 | 67.46 | 68.57 | 68.57 | 160 |
| 29 Feb 2024 | 71.29 | 71.36 | 70.00 | 70.00 | 70.00 | 500 |
| 28 Feb 2024 | 70.43 | 71.13 | 70.34 | 71.13 | 71.13 | 160 |
| 27 Feb 2024 | 69.95 | 70.25 | 69.95 | 70.25 | 70.25 | 120 |
| 26 Feb 2024 | 69.99 | 70.28 | 69.94 | 69.96 | 69.96 | 200 |
| 23 Feb 2024 | 69.60 | 70.28 | 69.16 | 70.01 | 70.01 | 72 |
| 22 Feb 2024 | 68.95 | 69.64 | 68.82 | 69.64 | 69.64 | 314 |
| 21 Feb 2024 | 66.72 | 68.30 | 66.72 | 68.30 | 68.30 | - |
| 20 Feb 2024 | 68.27 | 68.40 | 68.19 | 68.40 | 68.40 | 120 |
| 19 Feb 2024 | 68.87 | 68.87 | 67.78 | 68.63 | 68.63 | 210 |
| 16 Feb 2024 | 69.71 | 69.79 | 69.24 | 69.24 | 69.24 | 550 |
| 15 Feb 2024 | 68.95 | 69.74 | 68.80 | 69.65 | 69.65 | 680 |
| 14 Feb 2024 | 68.04 | 68.38 | 67.98 | 68.12 | 68.12 | 160 |
| 13 Feb 2024 | 68.88 | 68.92 | 67.60 | 67.96 | 67.96 | 410 |
| 12 Feb 2024 | 67.70 | 69.00 | 67.49 | 69.00 | 69.00 | 335 |
| 09 Feb 2024 | 67.73 | 68.08 | 67.65 | 67.66 | 67.66 | 52 |
| 08 Feb 2024 | 67.10 | 67.93 | 66.72 | 67.69 | 67.69 | 570 |
| 07 Feb 2024 | 66.28 | 67.45 | 65.65 | 66.85 | 66.85 | 300 |
| 06 Feb 2024 | 65.78 | 66.02 | 65.53 | 65.97 | 65.97 | 1,336 |
| 05 Feb 2024 | 66.16 | 66.16 | 65.62 | 65.62 | 65.62 | 34 |
| 02 Feb 2024 | 64.70 | 66.50 | 64.70 | 65.91 | 65.91 | - |
| 01 Feb 2024 | 65.34 | 65.82 | 64.93 | 64.93 | 64.93 | - |
| 31 Jan 2024 | 65.67 | 66.07 | 65.67 | 65.90 | 65.90 | - |
| 30 Jan 2024 | 64.35 | 65.79 | 64.35 | 65.79 | 65.79 | 340 |
| 29 Jan 2024 | 64.48 | 64.57 | 64.33 | 64.37 | 64.37 | 80 |
| 26 Jan 2024 | 63.45 | 64.91 | 63.45 | 64.60 | 64.60 | - |
| 25 Jan 2024 | 63.39 | 63.39 | 62.60 | 63.26 | 63.26 | 60 |
| 24 Jan 2024 | 63.25 | 63.70 | 63.25 | 63.47 | 63.47 | - |
| 23 Jan 2024 | 62.83 | 63.47 | 62.23 | 62.24 | 62.24 | 910 |
| 22 Jan 2024 | 62.69 | 62.77 | 62.16 | 62.38 | 62.38 | 90 |
| 19 Jan 2024 | 62.93 | 62.93 | 61.77 | 61.82 | 61.82 | 10 |
| 18 Jan 2024 | 61.90 | 62.75 | 61.73 | 62.75 | 62.75 | 760 |
| 17 Jan 2024 | 61.78 | 61.87 | 61.46 | 61.55 | 61.55 | 80 |
| 16 Jan 2024 | 62.99 | 63.04 | 62.47 | 62.59 | 62.59 | - |
| 15 Jan 2024 | 63.35 | 63.45 | 63.30 | 63.45 | 63.45 | 4,800 |
| 12 Jan 2024 | 62.24 | 63.84 | 62.10 | 63.75 | 63.75 | 410 |
| 11 Jan 2024 | 63.10 | 63.10 | 61.96 | 61.96 | 61.96 | 240 |
| 10 Jan 2024 | 64.11 | 64.11 | 62.54 | 62.55 | 62.55 | 1,200 |
| 09 Jan 2024 | 64.47 | 64.56 | 63.85 | 64.43 | 64.43 | 310 |
| 08 Jan 2024 | 63.61 | 63.86 | 63.61 | 63.86 | 63.86 | 16 |
| 05 Jan 2024 | 64.20 | 64.20 | 63.33 | 63.95 | 63.95 | 310 |
| 04 Jan 2024 | 64.14 | 64.88 | 64.00 | 64.88 | 64.88 | 1,004 |
| 03 Jan 2024 | 66.01 | 66.02 | 63.78 | 63.86 | 63.86 | 600 |
| 02 Jan 2024 | 66.69 | 66.82 | 65.90 | 66.10 | 66.10 | 276 |
| 29 Dec 2023 | 66.53 | 66.69 | 66.53 | 66.69 | 66.69 | - |
| 28 Dec 2023 | 66.60 | 66.72 | 66.25 | 66.25 | 66.25 | - |
| 27 Dec 2023 | 66.57 | 66.66 | 66.51 | 66.65 | 66.65 | 196 |
| 22 Dec 2023 | 65.85 | 66.53 | 65.82 | 66.36 | 66.36 | 1,150 |
| *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.