Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 83.98
+0.80 (0.96%)
Nov 13, 2025, 5:35 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 83.90 | 84.82 | 83.78 | 83.98 | 83.98 | 0.96% | 1,103,906 |
| Nov 12, 2025 | 82.68 | 84.14 | 82.32 | 83.18 | 83.18 | 0.53% | 929,272 |
| Nov 11, 2025 | 81.80 | 83.20 | 81.34 | 82.74 | 82.74 | 2.33% | 980,772 |
| Nov 10, 2025 | 81.52 | 81.74 | 80.24 | 80.86 | 80.86 | 1.35% | 874,011 |
| Nov 7, 2025 | 80.90 | 81.14 | 79.02 | 79.78 | 79.78 | -1.29% | 1,073,433 |
| Nov 6, 2025 | 82.12 | 82.60 | 80.82 | 80.82 | 80.82 | -2.23% | 1,246,358 |
| Nov 5, 2025 | 82.16 | 83.60 | 81.88 | 82.66 | 82.66 | 1.20% | 1,014,521 |
| Nov 4, 2025 | 81.74 | 81.94 | 81.06 | 81.68 | 81.68 | -1.87% | 1,056,087 |
| Nov 3, 2025 | 83.90 | 84.36 | 82.88 | 83.24 | 83.24 | -0.98% | 1,293,413 |
| Oct 31, 2025 | 85.30 | 85.60 | 83.52 | 84.06 | 84.06 | -3.60% | 2,159,796 |
| Oct 30, 2025 | 87.90 | 87.92 | 86.46 | 87.20 | 87.20 | -0.95% | 1,206,936 |
| Oct 29, 2025 | 88.92 | 89.20 | 88.04 | 88.04 | 88.04 | -1.03% | 975,481 |
| Oct 28, 2025 | 89.98 | 89.98 | 88.46 | 88.96 | 88.96 | -1.33% | 1,170,152 |
| Oct 27, 2025 | 90.88 | 91.16 | 90.00 | 90.16 | 90.16 | -0.24% | 755,522 |
| Oct 24, 2025 | 90.06 | 90.48 | 88.90 | 90.38 | 90.38 | 1.16% | 887,305 |
| Oct 23, 2025 | 89.06 | 89.56 | 88.42 | 89.34 | 89.34 | -0.36% | 1,009,027 |
| Oct 22, 2025 | 90.96 | 90.96 | 89.04 | 89.66 | 89.66 | -1.04% | 1,544,893 |
| Oct 21, 2025 | 90.76 | 90.94 | 89.96 | 90.60 | 90.60 | 0.18% | 954,252 |
| Oct 20, 2025 | 90.22 | 90.94 | 89.68 | 90.44 | 90.44 | 1.05% | 748,903 |
| Oct 17, 2025 | 88.92 | 90.20 | 88.44 | 89.50 | 89.50 | -1.26% | 1,043,404 |
| Oct 16, 2025 | 89.90 | 91.06 | 89.32 | 90.64 | 90.64 | 0.38% | 948,651 |
| Oct 15, 2025 | 90.48 | 91.56 | 90.08 | 90.30 | 90.30 | 1.96% | 1,304,530 |
| Oct 14, 2025 | 88.36 | 89.50 | 87.38 | 88.56 | 88.56 | -0.83% | 1,034,172 |
| Oct 13, 2025 | 88.48 | 89.64 | 88.18 | 89.30 | 89.30 | 2.01% | 1,288,422 |
| Oct 10, 2025 | 89.80 | 90.62 | 87.28 | 87.54 | 87.54 | -2.88% | 1,293,821 |
| Oct 9, 2025 | 90.48 | 91.06 | 89.86 | 90.14 | 90.14 | 0.40% | 806,631 |
| Oct 8, 2025 | 90.46 | 91.30 | 89.76 | 89.78 | 89.78 | -1.30% | 1,811,895 |
| Oct 7, 2025 | 91.24 | 91.56 | 89.60 | 90.96 | 90.96 | -0.13% | 1,621,838 |
| Oct 6, 2025 | 93.80 | 95.60 | 91.08 | 91.08 | 91.08 | -3.44% | 1,822,974 |
| Oct 3, 2025 | 94.56 | 94.56 | 92.90 | 94.32 | 94.32 | 0.77% | 890,993 |
| Oct 2, 2025 | 93.62 | 94.22 | 92.68 | 93.60 | 93.60 | 0.80% | 881,655 |
| Oct 1, 2025 | 91.26 | 92.96 | 90.60 | 92.86 | 92.86 | 1.31% | 954,949 |
| Sep 30, 2025 | 90.98 | 91.86 | 90.46 | 91.66 | 91.66 | 0.79% | 875,364 |
| Sep 29, 2025 | 91.76 | 91.92 | 90.30 | 90.94 | 90.94 | -0.39% | 981,594 |
| Sep 26, 2025 | 90.54 | 91.76 | 90.50 | 91.30 | 91.30 | 1.40% | 856,378 |
| Sep 25, 2025 | 91.56 | 91.72 | 89.22 | 90.04 | 90.04 | -2.41% | 1,305,324 |
| Sep 24, 2025 | 93.30 | 93.40 | 91.68 | 92.26 | 92.26 | -1.64% | 914,827 |
| Sep 23, 2025 | 93.64 | 95.38 | 93.62 | 93.80 | 93.80 | 1.34% | 1,006,114 |
| Sep 22, 2025 | 93.66 | 93.72 | 92.20 | 92.56 | 92.56 | -1.30% | 827,751 |
| Sep 19, 2025 | 94.30 | 95.86 | 93.78 | 93.78 | 93.78 | 0.36% | 2,508,976 |
| Sep 18, 2025 | 93.36 | 95.20 | 93.26 | 93.44 | 93.44 | 0.34% | 886,858 |
| Sep 17, 2025 | 93.66 | 94.20 | 93.06 | 93.12 | 93.12 | -0.13% | 652,704 |
| Sep 16, 2025 | 94.62 | 94.74 | 93.24 | 93.24 | 93.24 | -1.54% | 638,755 |
| Sep 15, 2025 | 94.24 | 95.68 | 93.90 | 94.70 | 94.70 | 0.85% | 730,933 |
| Sep 12, 2025 | 94.60 | 95.62 | 93.28 | 93.90 | 93.90 | 0.21% | 871,310 |
| Sep 11, 2025 | 92.26 | 94.60 | 92.08 | 93.70 | 93.70 | 1.83% | 695,745 |
| Sep 10, 2025 | 93.00 | 93.26 | 92.02 | 92.02 | 92.02 | -0.45% | 826,251 |
| Sep 9, 2025 | 93.22 | 93.74 | 92.32 | 92.44 | 92.44 | -0.62% | 556,248 |
| Sep 8, 2025 | 92.24 | 93.06 | 92.00 | 93.02 | 93.02 | 1.71% | 637,039 |
| Sep 5, 2025 | 91.96 | 92.28 | 90.84 | 91.46 | 91.46 | 0.24% | 730,714 |