Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.90	69.90	68.36	69.12	69.12	-1.48%	1,671,552
Mar 26, 2026	71.44	71.50	70.00	70.16	70.16	-2.15%	1,456,144
Mar 25, 2026	72.10	72.50	71.08	71.70	71.70	1.82%	1,341,212
Mar 24, 2026	71.00	71.18	69.56	70.42	70.42	-0.56%	1,237,596
Mar 23, 2026	67.00	72.90	65.88	70.82	70.82	4.02%	2,433,856
Mar 20, 2026	69.36	70.10	67.72	68.08	68.08	-0.35%	3,201,197
Mar 19, 2026	70.36	70.42	68.24	68.32	68.32	-4.47%	1,923,037
Mar 18, 2026	71.94	73.08	71.30	71.52	71.52	0.51%	1,469,322
Mar 17, 2026	71.18	72.58	70.88	71.16	71.16	-0.36%	1,180,663
Mar 16, 2026	71.80	72.52	70.82	71.42	71.42	-0.53%	1,050,205
Mar 13, 2026	71.44	72.64	70.70	71.80	71.80	-0.58%	1,383,299
Mar 12, 2026	73.42	74.00	72.12	72.22	72.22	-2.27%	1,316,866
Mar 11, 2026	73.72	74.34	73.14	73.90	73.90	-0.30%	1,137,779
Mar 10, 2026	76.30	76.94	73.78	74.12	74.12	1.17%	2,287,998
Mar 9, 2026	71.50	73.82	70.96	73.26	73.26	-1.08%	1,877,278
Mar 6, 2026	76.24	76.72	73.76	74.06	74.06	-2.45%	2,156,675
Mar 5, 2026	76.44	77.94	75.34	75.92	75.92	-1.61%	1,968,119
Mar 4, 2026	78.00	79.46	77.08	77.16	77.16	-1.18%	2,162,018
Mar 3, 2026	81.00	81.66	77.32	78.08	78.08	-5.68%	2,021,682
Mar 2, 2026	83.34	83.90	81.48	82.78	82.78	-4.01%	2,023,217
Feb 27, 2026	86.74	86.96	84.12	86.24	86.24	-0.71%	1,924,583
Feb 26, 2026	87.64	88.56	86.70	86.86	86.86	-1.07%	852,547
Feb 25, 2026	87.94	89.02	86.44	87.80	87.80	-0.11%	1,153,542
Feb 24, 2026	89.00	89.06	87.76	87.90	87.90	-0.68%	878,294
Feb 23, 2026	89.96	89.96	88.44	88.50	88.50	-1.93%	786,439
Feb 20, 2026	88.18	90.72	87.62	90.24	90.24	3.08%	1,383,562
Feb 19, 2026	87.44	88.58	87.08	87.54	87.54	-0.32%	809,748
Feb 18, 2026	89.48	89.50	87.20	87.82	87.82	-1.66%	966,670
Feb 17, 2026	89.38	89.66	88.12	89.30	89.30	0.04%	793,616
Feb 16, 2026	90.78	90.80	89.16	89.26	89.26	-1.76%	708,192
Feb 13, 2026	89.16	91.06	87.64	90.86	90.86	1.43%	1,436,554
Feb 12, 2026	90.48	91.30	89.38	89.58	89.58	0.95%	1,135,806
Feb 11, 2026	88.54	89.60	87.80	88.74	88.74	0.82%	1,035,071
Feb 10, 2026	88.72	89.40	88.02	88.02	88.02	-0.20%	975,501
Feb 9, 2026	88.80	89.60	87.94	88.20	88.20	-0.16%	761,359
Feb 6, 2026	87.10	88.56	85.64	88.34	88.34	1.68%	975,519
Feb 5, 2026	87.52	88.24	85.76	86.88	86.88	-0.57%	1,033,720
Feb 4, 2026	86.20	88.80	86.18	87.38	87.38	1.30%	1,400,373
Feb 3, 2026	85.40	87.72	83.60	86.26	86.26	2.18%	1,301,889
Feb 2, 2026	82.50	84.56	82.34	84.42	84.42	1.44%	843,134
Jan 30, 2026	83.40	83.72	82.74	83.22	83.22	-0.24%	983,538
Jan 29, 2026	85.52	85.52	82.88	83.42	83.42	-1.60%	887,341
Jan 28, 2026	84.44	85.42	83.72	84.78	84.78	0.17%	794,623
Jan 27, 2026	85.14	86.84	84.64	84.64	84.64	0.93%	1,138,428
Jan 26, 2026	82.90	85.00	82.68	83.86	83.86	0.79%	838,258
Jan 23, 2026	84.10	84.16	83.02	83.20	83.20	-1.86%	1,047,196
Jan 22, 2026	83.04	84.78	82.62	84.78	84.78	3.80%	1,362,394
Jan 21, 2026	81.16	82.00	80.84	81.68	81.68	0.52%	810,979
Jan 20, 2026	81.68	81.76	80.52	81.26	81.26	-1.41%	704,653
Jan 19, 2026	82.00	82.94	81.80	82.42	82.42	-1.81%	741,443