Compagnie de Saint-Gobain S.A. (SWX:GOB)
Switzerland
· Delayed Price · Currency is CHF 80.74
+3.36 (4.34%)
At close: Dec 5, 2025
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 4.34% | 160 |
| Dec 4, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Dec 3, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Dec 2, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - | - |
| Dec 1, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 2.08% | - |
| Nov 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 26, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -2.14% | - |
| Nov 18, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 17, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 14, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 13, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 12, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | - |
| Nov 11, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -7.23% | - |
| Nov 10, 2025 | 81.84 | 81.84 | 81.84 | 83.50 | 83.50 | - | 40 |
| Nov 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 31, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.64% | - |
| Oct 23, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - | - |
| Oct 22, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.71% | - |
| Oct 21, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - | - |
| Oct 20, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.98% | - |
| Oct 17, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - | - |
| Oct 16, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.44% | - |
| Oct 15, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 14, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 13, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 10, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 9, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 8, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 7, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 6, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 3, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 2, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Oct 1, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 30, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |
| Sep 29, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - | - |