Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 91.30
+1.26 (1.40%)
Sep 26, 2025, 5:37 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 90.30 | 91.48 | 90.18 | 91.24 | 91.24 | 0.97% | 943,382 |
| Sep 3, 2025 | 91.04 | 91.82 | 90.16 | 90.36 | 90.36 | -0.15% | 973,331 |
| Sep 2, 2025 | 93.02 | 93.30 | 90.34 | 90.50 | 90.50 | -2.63% | 1,072,954 |
| Sep 1, 2025 | 92.34 | 93.06 | 92.14 | 92.94 | 92.94 | 0.80% | 553,544 |
| Aug 29, 2025 | 92.72 | 93.36 | 92.20 | 92.20 | 92.20 | -1.50% | 874,427 |
| Aug 28, 2025 | 93.92 | 94.54 | 93.10 | 93.60 | 93.60 | 0.17% | 505,604 |
| Aug 27, 2025 | 93.56 | 94.16 | 92.82 | 93.44 | 93.44 | -0.21% | 558,405 |
| Aug 26, 2025 | 91.82 | 94.28 | 91.82 | 93.64 | 93.64 | -1.31% | 1,652,039 |
| Aug 25, 2025 | 97.84 | 97.84 | 94.88 | 94.88 | 94.88 | -3.34% | 592,915 |
| Aug 22, 2025 | 96.18 | 98.38 | 95.84 | 98.16 | 98.16 | 1.83% | 581,660 |
| Aug 21, 2025 | 97.20 | 97.70 | 96.02 | 96.40 | 96.40 | -1.13% | 630,863 |
| Aug 20, 2025 | 99.50 | 100.60 | 96.88 | 97.50 | 97.50 | -3.13% | 803,825 |
| Aug 19, 2025 | 98.04 | 100.75 | 97.96 | 100.65 | 100.65 | 3.02% | 522,103 |
| Aug 18, 2025 | 99.12 | 99.16 | 96.98 | 97.70 | 97.70 | -1.31% | 615,821 |
| Aug 15, 2025 | 99.46 | 99.96 | 98.92 | 99.00 | 99.00 | -0.12% | 532,895 |
| Aug 14, 2025 | 98.52 | 99.44 | 98.52 | 99.12 | 99.12 | 0.94% | 405,945 |
| Aug 13, 2025 | 99.22 | 99.28 | 98.20 | 98.20 | 98.20 | -0.20% | 719,590 |
| Aug 12, 2025 | 97.38 | 98.44 | 96.48 | 98.40 | 98.40 | 1.65% | 611,559 |
| Aug 11, 2025 | 98.34 | 98.46 | 96.68 | 96.80 | 96.80 | -1.14% | 567,007 |
| Aug 8, 2025 | 96.78 | 98.16 | 96.50 | 97.92 | 97.92 | 1.41% | 918,470 |
| Aug 7, 2025 | 93.94 | 96.94 | 93.84 | 96.56 | 96.56 | 3.27% | 956,029 |
| Aug 6, 2025 | 93.70 | 94.88 | 93.50 | 93.50 | 93.50 | 0.75% | 916,057 |
| Aug 5, 2025 | 92.76 | 94.18 | 92.72 | 92.80 | 92.80 | 0.87% | 1,189,833 |
| Aug 4, 2025 | 92.28 | 92.80 | 91.74 | 92.00 | 92.00 | 1.12% | 1,537,869 |
| Aug 1, 2025 | 97.30 | 97.30 | 90.98 | 90.98 | 90.98 | -9.29% | 2,748,335 |
| Jul 31, 2025 | 101.40 | 102.35 | 100.10 | 100.30 | 100.30 | -0.89% | 841,254 |
| Jul 30, 2025 | 100.50 | 102.75 | 100.35 | 101.20 | 101.20 | - | 635,223 |
| Jul 29, 2025 | 100.70 | 101.80 | 100.05 | 101.20 | 101.20 | 0.60% | 611,970 |
| Jul 28, 2025 | 104.50 | 104.65 | 99.96 | 100.60 | 100.60 | -1.52% | 682,866 |
| Jul 25, 2025 | 102.60 | 102.70 | 101.00 | 102.15 | 102.15 | -0.54% | 744,854 |
| Jul 24, 2025 | 104.00 | 104.00 | 102.40 | 102.70 | 102.70 | 0.69% | 856,939 |
| Jul 23, 2025 | 100.35 | 102.30 | 100.35 | 102.00 | 102.00 | 3.32% | 773,950 |
| Jul 22, 2025 | 100.45 | 100.55 | 97.84 | 98.72 | 98.72 | -2.11% | 799,595 |
| Jul 21, 2025 | 100.65 | 101.60 | 100.15 | 100.85 | 100.85 | 0.30% | 454,100 |