Gaumont SA (GAM) Price History
Daily open, high, low, close and volume for Gaumont SA (GAM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €102.00 | €103.00 | €101.00 | €101.00 | 153 |
| 2026-10-08 | €102.00 | €102.00 | €102.00 | €102.00 | 20 |
| 2026-10-07 | €102.00 | €102.00 | €102.00 | €102.00 | 68 |
| 2026-10-06 | €102.00 | €103.00 | €101.00 | €101.00 | 50 |
| 2026-10-05 | €103.00 | €103.00 | €101.00 | €102.00 | 151 |
| 2026-10-02 | €102.00 | €102.00 | €102.00 | €102.00 | 7 |
| 2026-10-01 | €101.00 | €103.00 | €100.00 | €101.00 | 1,342 |
| 2026-09-30 | €103.00 | €103.00 | €101.00 | €101.00 | 24 |
| 2026-09-29 | €103.00 | €103.00 | €102.00 | €103.00 | 46 |
| 2026-09-28 | €101.00 | €103.00 | €101.00 | €101.00 | 410 |
| 2026-09-25 | €103.00 | €103.00 | €101.00 | €103.00 | 4 |
| 2026-09-24 | €101.00 | €103.00 | €101.00 | €103.00 | 5 |
| 2026-09-23 | €100.00 | €103.00 | €100.00 | €103.00 | 10 |
| 2026-09-22 | €100.00 | €103.00 | €100.00 | €103.00 | 128 |
| 2026-09-21 | €101.00 | €103.00 | €101.00 | €103.00 | 6 |
| 2026-09-18 | €103.00 | €103.00 | €103.00 | €103.00 | 2 |
| 2026-09-17 | €100.00 | €100.00 | €100.00 | €100.00 | 10 |
| 2026-09-16 | €101.00 | €101.00 | €100.00 | €100.00 | 522 |
| 2026-09-15 | €101.00 | €101.00 | €101.00 | €101.00 | 0 |
| 2026-09-14 | €102.00 | €102.00 | €101.00 | €101.00 | 126 |
| 2026-09-11 | €101.00 | €102.00 | €101.00 | €102.00 | 16 |
| 2026-09-10 | €101.00 | €101.00 | €101.00 | €101.00 | 189 |
| 2026-09-09 | €103.00 | €103.00 | €101.00 | €101.00 | 24 |
| 2026-09-08 | €102.00 | €102.00 | €101.00 | €101.00 | 2 |
| 2026-09-07 | €102.00 | €102.00 | €101.00 | €101.00 | 7 |
| 2026-09-04 | €101.00 | €101.00 | €101.00 | €101.00 | 0 |
| 2026-09-03 | €101.00 | €101.00 | €101.00 | €101.00 | 2 |
| 2026-09-02 | €101.00 | €101.00 | €101.00 | €101.00 | 5 |
| 2026-09-01 | €102.00 | €102.00 | €101.00 | €101.00 | 108 |
| 2026-08-31 | €101.00 | €102.00 | €101.00 | €102.00 | 11 |
| 2026-08-28 | €101.00 | €101.00 | €101.00 | €101.00 | 45 |
| 2026-08-27 | €102.00 | €102.00 | €101.00 | €101.00 | 41 |
| 2026-08-26 | €102.00 | €102.00 | €102.00 | €102.00 | 18 |
| 2026-08-25 | €102.00 | €102.00 | €102.00 | €102.00 | 187 |
| 2026-08-24 | €101.00 | €101.00 | €101.00 | €101.00 | 91 |
| 2026-08-21 | €101.00 | €101.00 | €101.00 | €101.00 | 0 |
| 2026-08-20 | €101.00 | €101.00 | €101.00 | €101.00 | 0 |
| 2026-08-19 | €101.00 | €103.00 | €101.00 | €101.00 | 30 |
| 2026-08-18 | €101.00 | €101.00 | €101.00 | €101.00 | 15 |
| 2026-08-17 | €101.00 | €101.00 | €101.00 | €101.00 | 0 |
| 2026-08-14 | €102.00 | €102.00 | €101.00 | €101.00 | 131 |
| 2026-08-13 | €102.00 | €102.00 | €102.00 | €102.00 | 233 |
| 2026-08-12 | €102.00 | €102.00 | €102.00 | €102.00 | 25 |
| 2026-08-11 | €102.00 | €102.00 | €101.00 | €102.00 | 76 |
| 2026-08-10 | €102.00 | €103.00 | €101.00 | €102.00 | 294 |
| 2026-08-07 | €102.00 | €102.00 | €102.00 | €102.00 | 396 |
| 2026-08-06 | €103.00 | €104.00 | €102.00 | €103.00 | 96 |
| 2026-08-05 | €103.00 | €104.00 | €101.00 | €104.00 | 172 |
| 2026-08-04 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-08-03 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-07-31 | €101.00 | €103.00 | €101.00 | €103.00 | 124 |
| 2026-07-30 | €101.00 | €103.00 | €101.00 | €101.00 | 102 |
| 2026-07-29 | €103.00 | €103.00 | €101.00 | €101.00 | 260 |
| 2026-07-28 | €101.00 | €103.00 | €101.00 | €103.00 | 28 |
| 2026-07-27 | €101.00 | €103.00 | €101.00 | €103.00 | 84 |
| 2026-07-24 | €101.00 | €103.00 | €101.00 | €103.00 | 174 |
| 2026-07-23 | €99.00 | €103.00 | €99.00 | €101.00 | 582 |
| 2026-07-22 | €99.50 | €100.00 | €98.50 | €99.00 | 531 |
| 2026-07-21 | €100.00 | €100.00 | €99.00 | €99.00 | 118 |
| 2026-07-20 | €103.00 | €103.00 | €98.00 | €100.00 | 849 |
| 2026-07-17 | €104.00 | €105.00 | €103.00 | €105.00 | 109 |
| 2026-07-16 | €104.00 | €110.00 | €103.00 | €105.00 | 536 |
| 2026-07-15 | €104.00 | €104.00 | €102.00 | €102.00 | 130 |
| 2026-07-14 | €104.00 | €104.00 | €102.00 | €102.00 | 96 |
| 2026-07-13 | €105.00 | €105.00 | €99.00 | €103.00 | 891 |
| 2026-07-10 | €111.00 | €111.00 | €111.00 | €111.00 | 26 |
| 2026-07-09 | €111.00 | €120.00 | €108.00 | €111.00 | 222 |
| 2026-07-08 | €110.00 | €111.00 | €107.00 | €111.00 | 35 |
| 2026-07-07 | €107.00 | €108.00 | €106.00 | €106.00 | 48 |
| 2026-07-06 | €112.00 | €112.00 | €107.00 | €111.00 | 123 |
| 2026-07-03 | €112.00 | €112.00 | €112.00 | €112.00 | 0 |
| 2026-07-02 | €112.00 | €112.00 | €112.00 | €112.00 | 0 |
| 2026-07-01 | €112.00 | €112.00 | €112.00 | €112.00 | 0 |
| 2026-06-30 | €112.00 | €112.00 | €112.00 | €112.00 | 15 |
| 2026-06-29 | €108.00 | €108.00 | €108.00 | €108.00 | 58 |
| 2026-06-26 | €111.00 | €112.00 | €108.00 | €108.00 | 54 |
| 2026-06-25 | €108.00 | €111.00 | €107.00 | €111.00 | 94 |
| 2026-06-24 | €109.00 | €112.00 | €107.00 | €112.00 | 64 |
| 2026-06-23 | €109.00 | €112.00 | €108.00 | €112.00 | 69 |
| 2026-06-22 | €111.00 | €111.00 | €106.00 | €111.00 | 13 |
| 2026-06-19 | €107.00 | €111.00 | €106.00 | €106.00 | 44 |
| 2026-06-18 | €107.00 | €107.00 | €107.00 | €107.00 | 26 |
| 2026-06-17 | €107.00 | €107.00 | €107.00 | €107.00 | 68 |
| 2026-06-16 | €108.00 | €108.00 | €107.00 | €107.00 | 32 |
| 2026-06-15 | €108.00 | €108.00 | €107.00 | €107.00 | 120 |
| 2026-06-12 | €110.00 | €110.00 | €107.00 | €107.00 | 310 |
| 2026-06-11 | €110.00 | €112.00 | €107.00 | €107.00 | 701 |
| 2026-06-10 | €108.00 | €112.00 | €105.00 | €107.00 | 254 |
| 2026-06-09 | €105.00 | €108.00 | €105.00 | €108.00 | 221 |
| 2026-06-08 | €106.00 | €106.00 | €105.00 | €105.00 | 318 |
| 2026-06-05 | €106.00 | €106.00 | €105.00 | €105.00 | 1,070 |
| 2026-06-04 | €106.00 | €107.00 | €105.00 | €107.00 | 243 |
| 2026-06-03 | €110.00 | €110.00 | €107.00 | €109.00 | 719 |
| 2026-06-02 | €108.00 | €111.00 | €107.00 | €108.00 | 326 |
| 2026-06-01 | €109.00 | €109.00 | €106.00 | €107.00 | 286 |
| 2026-05-29 | €106.00 | €107.00 | €105.00 | €107.00 | 52 |
| 2026-05-28 | €106.00 | €107.00 | €106.00 | €107.00 | 51 |
| 2026-05-27 | €107.00 | €107.00 | €105.00 | €107.00 | 90 |
| 2026-05-26 | €107.00 | €107.00 | €104.00 | €104.00 | 156 |
| 2026-05-25 | €108.00 | €108.00 | €105.00 | €108.00 | 28 |
| 2026-05-22 | €107.00 | €108.00 | €105.00 | €108.00 | 77 |
| 2026-05-21 | €107.00 | €109.00 | €105.00 | €109.00 | 408 |
| 2026-05-20 | €108.00 | €109.00 | €107.00 | €109.00 | 202 |
| 2026-05-19 | €107.00 | €112.00 | €107.00 | €112.00 | 102 |
| 2026-05-18 | €111.00 | €112.00 | €102.00 | €112.00 | 1,200 |
| 2026-05-15 | €102.00 | €105.00 | €102.00 | €102.00 | 279 |
| 2026-05-14 | €100.00 | €102.00 | €100.00 | €100.00 | 55 |
| 2026-05-13 | €102.00 | €103.00 | €100.00 | €103.00 | 85 |
| 2026-05-12 | €101.00 | €104.00 | €99.50 | €102.00 | 1,761 |
| 2026-05-11 | €99.50 | €105.00 | €99.50 | €105.00 | 435 |
| 2026-05-08 | €103.00 | €104.00 | €99.00 | €104.00 | 209 |
| 2026-05-07 | €102.00 | €104.00 | €98.00 | €104.00 | 361 |
| 2026-05-06 | €104.00 | €104.00 | €99.50 | €102.00 | 285 |
| 2026-05-05 | €102.00 | €105.00 | €97.50 | €100.00 | 1,058 |
| 2026-05-04 | €100.00 | €106.00 | €100.00 | €106.00 | 60 |
| 2026-04-30 | €100.00 | €102.00 | €98.50 | €102.00 | 164 |
| 2026-04-29 | €100.00 | €101.00 | €100.00 | €101.00 | 41 |
| 2026-04-28 | €102.00 | €103.00 | €101.00 | €103.00 | 79 |
| 2026-04-27 | €102.00 | €103.00 | €100.00 | €101.00 | 136 |
| 2026-04-24 | €103.00 | €105.00 | €100.00 | €100.00 | 920 |
| 2026-04-23 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-04-22 | €103.00 | €106.00 | €103.00 | €104.00 | 99 |
| 2026-04-21 | €107.00 | €107.00 | €101.00 | €101.00 | 159 |
| 2026-04-20 | €103.00 | €107.00 | €102.00 | €107.00 | 60 |
| 2026-04-17 | €104.00 | €104.00 | €102.00 | €103.00 | 184 |
| 2026-04-16 | €107.00 | €107.00 | €101.00 | €102.00 | 229 |
| 2026-04-15 | €105.00 | €106.00 | €102.00 | €102.00 | 491 |
| 2026-04-14 | €116.00 | €117.00 | €102.00 | €106.00 | 5,843 |
| 2026-04-13 | €132.00 | €132.00 | €129.00 | €129.00 | 658 |
| 2026-04-10 | €130.00 | €134.00 | €130.00 | €132.00 | 630 |
| 2026-04-09 | €130.00 | €134.00 | €128.00 | €128.00 | 675 |
| 2026-04-08 | €129.00 | €130.00 | €127.00 | €128.00 | 504 |
| 2026-04-07 | €128.00 | €129.00 | €123.00 | €129.00 | 340 |
| 2026-04-02 | €127.00 | €128.00 | €125.00 | €128.00 | 199 |
| 2026-04-01 | €123.00 | €128.00 | €123.00 | €124.00 | 178 |
| 2026-03-31 | €122.00 | €128.00 | €120.00 | €122.00 | 590 |
| 2026-03-30 | €112.00 | €122.00 | €112.00 | €122.00 | 923 |
| 2026-03-27 | €112.00 | €114.00 | €111.00 | €113.00 | 84 |
| 2026-03-26 | €113.00 | €113.00 | €113.00 | €113.00 | 1 |
| 2026-03-25 | €115.00 | €115.00 | €111.00 | €115.00 | 236 |
| 2026-03-24 | €115.00 | €115.00 | €115.00 | €115.00 | 86 |
| 2026-03-23 | €116.00 | €119.00 | €115.00 | €115.00 | 926 |
| 2026-03-20 | €107.00 | €118.00 | €105.00 | €118.00 | 2,297 |
| 2026-03-19 | €98.00 | €104.00 | €98.00 | €103.00 | 332 |
| 2026-03-18 | €99.00 | €99.00 | €99.00 | €99.00 | 10 |
| 2026-03-17 | €101.00 | €101.00 | €101.00 | €101.00 | 11 |
| 2026-03-16 | €101.00 | €101.00 | €101.00 | €101.00 | 0 |
| 2026-03-13 | €98.00 | €101.00 | €98.00 | €101.00 | 52 |
| 2026-03-12 | €101.00 | €101.00 | €101.00 | €101.00 | 51 |
| 2026-03-11 | €98.00 | €103.00 | €98.00 | €101.00 | 617 |
| 2026-03-10 | €99.50 | €99.50 | €99.00 | €99.00 | 6 |
| 2026-03-09 | €98.00 | €101.00 | €98.00 | €100.00 | 201 |
| 2026-03-06 | €101.00 | €101.00 | €100.00 | €100.00 | 101 |
| 2026-03-05 | €98.00 | €102.00 | €98.00 | €102.00 | 247 |
| 2026-03-04 | €101.00 | €101.00 | €101.00 | €101.00 | 100 |
| 2026-03-03 | €102.00 | €102.00 | €102.00 | €102.00 | 0 |
| 2026-03-02 | €102.00 | €102.00 | €102.00 | €102.00 | 74 |
| 2026-02-27 | €101.00 | €102.00 | €98.50 | €102.00 | 322 |
| 2026-02-26 | €98.00 | €101.00 | €98.00 | €101.00 | 49 |
| 2026-02-25 | €98.00 | €98.50 | €98.00 | €98.50 | 160 |
| 2026-02-24 | €102.00 | €102.00 | €98.00 | €98.00 | 288 |
| 2026-02-23 | €103.00 | €103.00 | €100.00 | €102.00 | 489 |
| 2026-02-20 | €101.00 | €102.00 | €101.00 | €102.00 | 10 |
| 2026-02-19 | €101.00 | €102.00 | €101.00 | €102.00 | 344 |
| 2026-02-18 | €101.00 | €104.00 | €101.00 | €104.00 | 19 |
| 2026-02-17 | €101.00 | €107.00 | €101.00 | €107.00 | 118 |
| 2026-02-16 | €102.00 | €102.00 | €102.00 | €102.00 | 144 |
| 2026-02-13 | €101.00 | €102.00 | €101.00 | €102.00 | 121 |
| 2026-02-12 | €106.00 | €106.00 | €106.00 | €106.00 | 238 |
| 2026-02-11 | €100.00 | €106.00 | €100.00 | €106.00 | 488 |
| 2026-02-10 | €100.00 | €100.00 | €100.00 | €100.00 | 9 |
| 2026-02-09 | €100.00 | €101.00 | €100.00 | €100.00 | 6 |
| 2026-02-06 | €100.00 | €101.00 | €100.00 | €101.00 | 407 |
| 2026-02-05 | €100.00 | €100.00 | €100.00 | €100.00 | 192 |
| 2026-02-04 | €100.00 | €100.00 | €100.00 | €100.00 | 7 |
| 2026-02-03 | €100.00 | €100.00 | €100.00 | €100.00 | 1 |
| 2026-02-02 | €101.00 | €101.00 | €98.00 | €101.00 | 131 |
| 2026-01-30 | €101.00 | €101.00 | €98.00 | €101.00 | 81 |
| 2026-01-29 | €98.00 | €101.00 | €98.00 | €101.00 | 16 |
| 2026-01-28 | €100.00 | €100.00 | €100.00 | €100.00 | 15 |
| 2026-01-27 | €97.00 | €102.00 | €97.00 | €102.00 | 46 |
| 2026-01-26 | €96.50 | €100.00 | €96.50 | €99.00 | 129 |
| 2026-01-23 | €98.50 | €100.00 | €96.00 | €100.00 | 129 |
| 2026-01-22 | €100.00 | €101.00 | €98.50 | €99.00 | 158 |
| 2026-01-21 | €101.00 | €101.00 | €98.50 | €98.50 | 33 |
| 2026-01-20 | €101.00 | €101.00 | €101.00 | €101.00 | 68 |
| 2026-01-19 | €99.00 | €101.00 | €99.00 | €101.00 | 95 |
| 2026-01-16 | €99.00 | €99.00 | €99.00 | €99.00 | 4 |
| 2026-01-15 | €101.00 | €101.00 | €99.00 | €100.00 | 158 |
| 2026-01-14 | €101.00 | €101.00 | €101.00 | €101.00 | 135 |
| 2026-01-13 | €99.50 | €101.00 | €99.50 | €101.00 | 26 |
| 2026-01-12 | €102.00 | €102.00 | €99.00 | €102.00 | 154 |
| 2026-01-09 | €99.00 | €104.00 | €99.00 | €104.00 | 557 |
| 2026-01-08 | €100.00 | €100.00 | €99.00 | €100.00 | 532 |
| 2026-01-07 | €99.50 | €102.00 | €99.50 | €102.00 | 19 |
| 2026-01-06 | €102.00 | €102.00 | €102.00 | €102.00 | 93 |
| 2026-01-05 | €101.00 | €102.00 | €99.00 | €102.00 | 90 |
| 2026-01-02 | €95.00 | €104.00 | €95.00 | €104.00 | 451 |
| 2025-12-31 | €99.50 | €99.50 | €99.50 | €99.50 | 0 |
| 2025-12-30 | €98.00 | €99.50 | €97.00 | €99.50 | 88 |
| 2025-12-29 | €99.50 | €99.50 | €96.50 | €99.50 | 168 |
| 2025-12-24 | €95.50 | €99.50 | €95.50 | €99.50 | 52 |
| 2025-12-23 | €96.50 | €97.00 | €94.50 | €96.50 | 44 |
| 2025-12-22 | €93.00 | €99.50 | €93.00 | €96.00 | 729 |
| 2025-12-19 | €89.00 | €92.50 | €89.00 | €92.50 | 112 |
| 2025-12-18 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2025-12-17 | €92.00 | €92.00 | €89.00 | €92.00 | 532 |
| 2025-12-16 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2025-12-15 | €92.00 | €92.00 | €92.00 | €92.00 | 53 |
| 2025-12-12 | €92.50 | €92.50 | €92.50 | €92.50 | 0 |
| 2025-12-11 | €92.50 | €92.50 | €92.50 | €92.50 | 0 |
| 2025-12-10 | €91.00 | €92.50 | €91.00 | €92.50 | 12 |
| 2025-12-09 | €92.50 | €92.50 | €92.50 | €92.50 | 0 |
| 2025-12-08 | €91.00 | €93.00 | €90.00 | €92.50 | 369 |
| 2025-12-05 | €90.00 | €93.00 | €90.00 | €92.50 | 29 |
| 2025-12-04 | €89.00 | €92.50 | €89.00 | €92.50 | 49 |
| 2025-12-03 | €91.00 | €91.00 | €91.00 | €91.00 | 36 |
| 2025-12-02 | €91.00 | €92.50 | €91.00 | €92.50 | 13 |
| 2025-12-01 | €92.50 | €92.50 | €91.00 | €91.50 | 50 |
| 2025-11-28 | €90.50 | €92.50 | €90.50 | €91.00 | 1,640 |
| 2025-11-27 | €90.50 | €91.00 | €89.50 | €91.00 | 209 |
| 2025-11-26 | €88.00 | €91.00 | €88.00 | €91.00 | 19 |
| 2025-11-25 | €87.50 | €91.00 | €85.50 | €91.00 | 276 |
| 2025-11-24 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2025-11-21 | €88.00 | €88.00 | €86.00 | €88.00 | 39 |
| 2025-11-20 | €88.00 | €88.00 | €87.00 | €87.00 | 61 |
| 2025-11-19 | €88.00 | €88.00 | €88.00 | €88.00 | 30 |
| 2025-11-18 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2025-11-17 | €85.50 | €85.50 | €85.50 | €85.50 | 2 |
| 2025-11-14 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2025-11-13 | €88.50 | €88.50 | €88.50 | €88.50 | 23 |
| 2025-11-12 | €88.00 | €88.00 | €88.00 | €88.00 | 4 |
| 2025-11-11 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2025-11-10 | €88.00 | €88.00 | €88.00 | €88.00 | 10 |
| 2025-11-07 | €87.00 | €89.50 | €84.50 | €88.00 | 441 |
| 2025-11-06 | €89.50 | €89.50 | €89.00 | €89.00 | 60 |
| 2025-11-05 | €90.00 | €90.00 | €90.00 | €90.00 | 3 |
| 2025-11-04 | €89.50 | €91.00 | €89.50 | €91.00 | 72 |
| 2025-11-03 | €93.00 | €93.00 | €93.00 | €93.00 | 0 |
| 2025-10-31 | €90.00 | €93.00 | €90.00 | €93.00 | 34 |
| 2025-10-30 | €89.50 | €93.00 | €87.50 | €93.00 | 415 |
| 2025-10-29 | €91.50 | €92.50 | €89.50 | €92.50 | 136 |
| 2025-10-28 | €93.50 | €93.50 | €91.00 | €93.00 | 337 |
| 2025-10-27 | €94.00 | €94.00 | €93.50 | €93.50 | 28 |
| 2025-10-24 | €94.00 | €95.00 | €93.50 | €94.00 | 399 |
| 2025-10-23 | €95.00 | €96.00 | €94.00 | €95.00 | 361 |
| 2025-10-22 | €95.50 | €95.50 | €94.50 | €94.50 | 30 |
| 2025-10-21 | €95.00 | €95.50 | €94.50 | €95.50 | 402 |
| 2025-10-20 | €96.00 | €96.00 | €94.50 | €94.50 | 967 |
| 2025-10-17 | €96.00 | €96.00 | €94.50 | €95.00 | 368 |
| 2025-10-16 | €96.50 | €96.50 | €95.00 | €95.00 | 175 |
| 2025-10-15 | €96.00 | €98.00 | €94.50 | €94.50 | 1,260 |
| 2025-10-14 | €83.50 | €98.50 | €83.00 | €96.00 | 6,356 |
| 2025-10-13 | €78.00 | €81.00 | €78.00 | €81.00 | 66 |
| 2025-10-10 | €80.00 | €81.00 | €78.00 | €81.00 | 17 |
| 2025-10-09 | €78.00 | €81.00 | €78.00 | €81.00 | 22 |