Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 90.50
-2.44 (-2.63%)
Sep 2, 2025, 5:35 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 101.50 | 101.93 | 100.30 | 100.55 | 100.55 | 0.20% | 598,869 |
| Jul 17, 2025 | 98.62 | 100.35 | 98.46 | 100.35 | 100.35 | 3.52% | 763,101 |
| Jul 16, 2025 | 98.58 | 98.82 | 96.94 | 96.94 | 96.94 | -2.44% | 1,045,246 |
| Jul 15, 2025 | 99.96 | 100.90 | 99.36 | 99.36 | 99.36 | -0.38% | 525,990 |
| Jul 14, 2025 | 99.16 | 100.10 | 98.90 | 99.74 | 99.74 | -0.66% | 619,821 |
| Jul 11, 2025 | 100.50 | 100.75 | 99.16 | 100.40 | 100.40 | -0.89% | 1,100,730 |
| Jul 10, 2025 | 101.70 | 101.80 | 100.75 | 101.30 | 101.30 | -0.25% | 601,369 |
| Jul 9, 2025 | 98.44 | 101.55 | 98.02 | 101.55 | 101.55 | 3.03% | 1,005,028 |
| Jul 8, 2025 | 98.30 | 98.72 | 97.20 | 98.56 | 98.56 | 0.37% | 1,158,636 |
| Jul 7, 2025 | 97.20 | 98.30 | 96.74 | 98.20 | 98.20 | 1.24% | 473,216 |
| Jul 4, 2025 | 97.20 | 97.60 | 96.28 | 97.00 | 97.00 | -1.26% | 714,210 |
| Jul 3, 2025 | 98.40 | 99.24 | 97.98 | 98.24 | 98.24 | -0.22% | 788,558 |
| Jul 2, 2025 | 98.40 | 99.30 | 97.82 | 98.46 | 98.46 | 0.51% | 637,918 |
| Jul 1, 2025 | 99.52 | 99.84 | 97.28 | 97.96 | 97.96 | -1.69% | 709,940 |
| Jun 30, 2025 | 101.45 | 101.55 | 99.62 | 99.64 | 99.64 | -1.44% | 933,615 |
| Jun 27, 2025 | 99.00 | 101.10 | 98.92 | 101.10 | 101.10 | 3.31% | 976,836 |
| Jun 26, 2025 | 96.78 | 98.64 | 96.60 | 97.86 | 97.86 | 1.12% | 833,675 |
| Jun 25, 2025 | 98.50 | 98.98 | 96.72 | 96.78 | 96.78 | -1.06% | 828,787 |