Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	85.90	86.54	85.82	85.98	85.98	-0.21%	132,255
Dec 23, 2025	85.80	86.26	85.58	86.16	86.16	0.23%	517,737
Dec 22, 2025	86.42	86.94	85.38	85.96	85.96	-0.14%	634,281
Dec 19, 2025	88.16	88.20	86.08	86.08	86.08	-2.05%	2,464,440
Dec 18, 2025	86.92	88.12	86.64	87.88	87.88	1.34%	906,167
Dec 17, 2025	89.00	89.00	86.56	86.72	86.72	-2.74%	972,017
Dec 16, 2025	87.22	89.44	87.10	89.16	89.16	1.71%	1,519,517
Dec 15, 2025	86.86	88.68	86.74	87.66	87.66	1.58%	1,015,164
Dec 12, 2025	87.32	87.68	86.30	86.30	86.30	-0.96%	818,960
Dec 11, 2025	83.88	87.24	83.82	87.14	87.14	4.36%	951,803
Dec 10, 2025	84.00	84.78	83.34	83.50	83.50	-0.95%	672,197
Dec 9, 2025	84.78	85.32	83.86	84.30	84.30	-0.57%	778,960
Dec 8, 2025	86.38	86.50	84.78	84.78	84.78	-2.26%	731,770
Dec 5, 2025	84.94	87.06	84.42	86.74	86.74	2.85%	1,169,207
Dec 4, 2025	84.30	84.52	83.66	84.34	84.34	0.64%	905,374
Dec 3, 2025	84.64	85.22	83.60	83.80	83.80	-1.04%	1,104,197
Dec 2, 2025	85.56	86.06	84.16	84.68	84.68	-0.84%	1,580,320
Dec 1, 2025	85.22	85.78	84.58	85.40	85.40	-0.63%	925,498
Nov 28, 2025	86.00	86.36	85.56	85.94	85.94	0.14%	695,581
Nov 27, 2025	86.36	86.40	85.10	85.82	85.82	-0.33%	718,658
Nov 26, 2025	85.58	86.10	84.42	86.10	86.10	1.29%	1,462,979
Nov 25, 2025	82.10	85.46	81.36	85.00	85.00	4.19%	1,737,778
Nov 24, 2025	82.84	83.48	81.34	81.58	81.58	0.34%	1,503,256
Nov 21, 2025	79.04	81.30	78.84	81.30	81.30	1.19%	1,195,332
Nov 20, 2025	82.16	82.50	80.34	80.34	80.34	-1.11%	1,053,126
Nov 19, 2025	79.52	82.04	78.98	81.24	81.24	1.65%	882,373
Nov 18, 2025	79.94	81.14	79.38	79.92	79.92	-2.54%	997,462
Nov 17, 2025	82.54	82.70	81.62	82.00	82.00	-0.73%	658,179
Nov 14, 2025	83.20	83.38	81.86	82.60	82.60	-1.64%	864,309
Nov 13, 2025	83.90	84.82	83.76	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