Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 83.80
-0.88 (-1.04%)
At close: Dec 3, 2025
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |