Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	76.16	76.36	74.48	74.48	-	-0.69%	154,425
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
Jun 9, 2026	74.24	75.68	74.18	75.46	75.46	1.42%	1,252,122
Jun 8, 2026	73.78	74.94	73.48	74.40	74.40	-0.75%	1,373,439
Jun 5, 2026	77.52	78.64	77.24	77.26	74.96	0.34%	1,039,254
Jun 4, 2026	77.80	79.04	76.70	77.00	74.71	-0.90%	741,125
Jun 3, 2026	76.98	77.88	76.70	77.70	75.39	0.36%	988,337
Jun 2, 2026	76.86	78.34	76.86	77.42	75.12	1.65%	881,454
Jun 1, 2026	77.98	78.24	75.82	76.16	73.89	-2.68%	1,124,093
May 29, 2026	77.90	79.66	77.88	78.26	75.93	0.72%	2,324,301
May 28, 2026	77.94	78.24	76.78	77.70	75.39	-1.15%	813,628
May 27, 2026	76.90	79.12	76.90	78.60	76.26	2.61%	1,040,938
May 26, 2026	77.46	77.54	76.48	76.60	74.32	-1.16%	671,488
May 25, 2026	76.80	77.96	76.80	77.50	75.19	2.95%	707,454
May 22, 2026	74.92	76.10	74.46	75.28	73.04	1.67%	1,043,510
May 21, 2026	74.52	75.52	73.66	74.04	71.84	-0.64%	1,256,334
May 20, 2026	72.60	75.60	72.44	74.52	72.30	2.05%	1,814,448
May 19, 2026	74.86	75.96	72.88	73.02	70.85	-2.33%	1,184,463
May 18, 2026	72.60	75.22	72.30	74.76	72.53	0.46%	1,481,743
May 15, 2026	75.20	75.76	74.26	74.42	72.20	-2.85%	1,521,572
May 14, 2026	76.66	76.98	76.24	76.60	74.32	0.87%	713,657
May 13, 2026	76.86	77.10	74.86	75.94	73.68	-0.16%	1,205,190
May 12, 2026	77.16	77.88	76.06	76.06	73.80	-2.44%	1,028,466
May 11, 2026	78.88	79.22	77.42	77.96	75.64	-1.54%	905,543
May 8, 2026	79.30	79.94	78.90	79.18	76.82	-1.25%	1,113,364
May 7, 2026	80.10	82.22	80.00	80.18	77.79	-0.07%	1,582,822
May 6, 2026	76.78	81.80	76.74	80.24	77.85	5.69%	1,640,603
May 5, 2026	74.92	75.94	74.64	75.92	73.66	1.09%	980,974
May 4, 2026	77.82	77.82	74.84	75.10	72.86	-3.27%	1,227,471
Apr 30, 2026	74.90	77.96	74.44	77.64	75.33	1.54%	1,248,162