Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	81.32	81.42	79.50	79.74	79.74	-1.85%	1,394,364
Aug 17, 2026	83.52	83.54	80.58	81.24	81.24	-3.22%	1,308,362
Aug 14, 2026	84.34	84.84	83.72	83.94	83.94	-0.24%	947,109
Aug 13, 2026	84.40	84.96	84.04	84.14	84.14	-0.12%	543,601
Aug 12, 2026	85.52	86.22	84.00	84.24	84.24	-0.89%	685,392
Aug 11, 2026	84.30	85.98	83.80	85.00	85.00	0.50%	664,169
Aug 10, 2026	85.50	85.56	84.38	84.58	84.58	-1.01%	648,426
Aug 7, 2026	84.96	86.26	84.52	85.44	85.44	0.85%	940,203
Aug 6, 2026	85.92	87.18	84.72	84.72	84.72	-0.96%	780,335
Aug 5, 2026	85.74	85.92	84.44	85.54	85.54	0.73%	985,900
Aug 4, 2026	83.80	85.02	82.70	84.92	84.92	1.68%	1,218,572
Aug 3, 2026	82.06	84.68	81.50	83.52	83.52	2.76%	1,244,352
Jul 31, 2026	80.14	83.48	78.58	81.28	81.28	6.89%	2,031,659
Jul 30, 2026	75.40	77.38	75.40	76.04	76.04	0.64%	976,865
Jul 29, 2026	76.68	76.86	75.46	75.56	75.56	-1.31%	855,135
Jul 28, 2026	75.48	76.78	75.18	76.56	76.56	2.46%	1,087,701
Jul 27, 2026	75.16	76.04	74.54	74.72	74.72	0.76%	878,971
Jul 24, 2026	73.00	74.18	72.90	74.16	74.16	1.81%	659,300
Jul 23, 2026	74.30	74.60	72.22	72.84	72.84	-2.36%	1,085,239
Jul 22, 2026	73.90	75.18	73.46	74.60	74.60	0.87%	672,433
Jul 21, 2026	74.70	74.92	73.16	73.96	73.96	-0.86%	989,654
Jul 20, 2026	75.70	76.20	74.36	74.60	74.60	-1.82%	990,526
Jul 17, 2026	76.20	76.74	75.36	75.98	75.98	-0.84%	882,909
Jul 16, 2026	76.80	76.98	75.82	76.62	76.62	-0.23%	610,322
Jul 15, 2026	74.36	77.12	73.84	76.80	76.80	2.92%	880,019
Jul 14, 2026	73.96	75.40	73.66	74.62	74.62	-0.35%	880,953
Jul 13, 2026	75.00	75.66	74.56	74.88	74.88	-1.21%	679,952
Jul 10, 2026	74.56	76.08	74.46	75.80	75.80	1.99%	803,638
Jul 9, 2026	76.16	76.36	74.14	74.32	74.32	-0.91%	835,034
Jul 8, 2026	77.90	77.92	74.80	75.00	75.00	-4.43%	1,515,993
Jul 7, 2026	79.44	81.04	78.40	78.48	78.48	-0.88%	922,333
Jul 6, 2026	80.10	81.00	78.82	79.18	79.18	-1.32%	1,351,262
Jul 3, 2026	80.32	80.58	79.74	80.24	80.24	0.48%	490,193
Jul 2, 2026	78.44	80.26	78.32	79.86	79.86	1.78%	984,905
Jul 1, 2026	79.26	79.60	78.02	78.46	78.46	-0.88%	726,095
Jun 30, 2026	78.44	79.76	78.12	79.16	79.16	2.09%	1,220,249
Jun 29, 2026	80.30	80.34	77.54	77.54	77.54	-3.80%	861,604
Jun 26, 2026	81.58	81.86	79.82	80.60	80.60	-1.42%	1,021,177
Jun 25, 2026	80.20	82.42	79.80	81.76	81.76	2.40%	1,504,724
Jun 24, 2026	77.34	79.98	76.90	79.84	79.84	3.26%	1,307,039
Jun 23, 2026	77.20	77.86	76.72	77.32	77.32	-1.00%	1,158,870
Jun 22, 2026	78.26	78.48	76.84	78.10	78.10	-0.20%	1,433,231
Jun 19, 2026	80.20	80.56	78.26	78.26	78.26	-1.88%	2,298,611
Jun 18, 2026	78.48	80.02	77.58	79.76	79.76	1.12%	1,806,443
Jun 17, 2026	78.30	79.76	78.02	78.88	78.88	0.48%	1,314,163
Jun 16, 2026	78.20	78.62	77.26	78.50	78.50	0.54%	1,062,213
Jun 15, 2026	79.28	80.68	77.98	78.08	78.08	3.06%	1,746,575
Jun 12, 2026	75.14	77.66	75.10	75.76	75.76	3.38%	1,666,614
Jun 11, 2026	74.00	74.68	73.24	73.28	73.28	-1.40%	1,166,072
Jun 10, 2026	75.62	75.92	74.10	74.32	74.32	-1.51%	1,057,620