Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	85.02	85.04	83.44	83.94	83.94	-1.22%	978,478
Jan 15, 2026	84.64	85.14	82.78	84.98	84.98	0.62%	1,020,219
Jan 14, 2026	83.96	85.44	83.96	84.46	84.46	0.96%	1,108,112
Jan 13, 2026	86.00	86.08	82.64	83.66	83.66	-3.64%	1,293,416
Jan 12, 2026	85.18	86.98	85.08	86.82	86.82	2.62%	1,038,755
Jan 9, 2026	83.12	85.30	83.10	84.60	84.60	2.42%	1,043,346
Jan 8, 2026	81.52	82.96	80.50	82.60	82.60	-1.76%	1,609,147
Jan 7, 2026	84.20	86.48	83.28	84.08	84.08	0.94%	1,011,419
Jan 6, 2026	85.22	85.90	82.56	83.30	83.30	-2.28%	1,760,167
Jan 5, 2026	87.68	88.54	85.22	85.24	85.24	-2.05%	1,001,998
Jan 2, 2026	86.78	87.20	85.66	87.02	87.02	0.07%	627,530
Dec 31, 2025	86.64	87.08	86.22	86.96	86.96	0.12%	284,222
Dec 30, 2025	86.38	87.16	86.10	86.86	86.86	0.53%	435,113
Dec 29, 2025	86.42	87.26	85.96	86.40	86.40	0.49%	635,187