Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 69.82
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
Compagnie de Saint-Gobain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.46 | 70.68 | 69.46 | 69.82 | - | - | 1,001,119 |
| Sep 24, 2026 | 70.40 | 70.72 | 69.68 | 69.82 | 69.82 | -1.16% | 663,523 |
| Sep 23, 2026 | 71.44 | 71.82 | 70.40 | 70.64 | 70.64 | -0.81% | 702,397 |
| Sep 22, 2026 | 70.10 | 71.92 | 69.56 | 71.22 | 71.22 | 1.60% | 821,716 |
| Sep 21, 2026 | 69.66 | 70.42 | 69.24 | 70.10 | 70.10 | 1.42% | 718,085 |
| Sep 18, 2026 | 70.12 | 70.48 | 68.54 | 69.12 | 69.12 | -1.73% | 2,517,531 |
| Sep 17, 2026 | 70.00 | 70.78 | 69.54 | 70.34 | 70.34 | 0.98% | 850,433 |
| Sep 16, 2026 | 69.46 | 70.04 | 69.08 | 69.66 | 69.66 | 0.11% | 926,746 |
| Sep 15, 2026 | 69.54 | 70.00 | 68.26 | 69.58 | 69.58 | - | 1,186,887 |
| Sep 14, 2026 | 70.74 | 70.90 | 69.28 | 69.58 | 69.58 | -2.71% | 1,381,082 |
| Sep 11, 2026 | 71.90 | 72.02 | 70.48 | 71.52 | 71.52 | 0.28% | 1,205,584 |
| Sep 10, 2026 | 71.50 | 71.94 | 70.84 | 71.32 | 71.32 | -0.25% | 1,138,065 |
| Sep 9, 2026 | 73.48 | 73.80 | 71.10 | 71.50 | 71.50 | -3.90% | 1,247,947 |
| Sep 8, 2026 | 73.98 | 74.60 | 73.28 | 74.40 | 74.40 | -0.29% | 904,201 |
| Sep 7, 2026 | 75.78 | 75.78 | 74.52 | 74.62 | 74.62 | -1.53% | 658,580 |
| Sep 4, 2026 | 75.48 | 76.12 | 75.26 | 75.78 | 75.78 | 0.37% | 764,310 |
| Sep 3, 2026 | 75.10 | 75.92 | 74.62 | 75.50 | 75.50 | 0.64% | 695,560 |
| Sep 2, 2026 | 75.90 | 76.28 | 74.86 | 75.02 | 75.02 | -1.91% | 1,120,772 |
| Sep 1, 2026 | 78.16 | 78.16 | 75.78 | 76.48 | 76.48 | -2.35% | 1,313,943 |
| Aug 31, 2026 | 80.08 | 80.46 | 78.32 | 78.32 | 78.32 | -1.83% | 1,434,621 |
| Aug 28, 2026 | 79.90 | 80.72 | 79.54 | 79.78 | 79.78 | 0.40% | 788,072 |
| Aug 27, 2026 | 82.30 | 82.34 | 79.22 | 79.46 | 79.46 | -3.45% | 1,170,678 |
| Aug 26, 2026 | 81.88 | 83.14 | 81.68 | 82.30 | 82.30 | 1.28% | 711,906 |
| Aug 25, 2026 | 81.00 | 81.64 | 80.08 | 81.26 | 81.26 | 1.27% | 673,629 |
| Aug 24, 2026 | 81.22 | 81.42 | 80.24 | 80.24 | 80.24 | -1.18% | 594,495 |
| Aug 21, 2026 | 81.00 | 81.58 | 80.78 | 81.20 | 81.20 | 0.50% | 695,785 |
| Aug 20, 2026 | 81.00 | 81.16 | 79.96 | 80.80 | 80.80 | - | 584,913 |
| Aug 19, 2026 | 80.14 | 81.28 | 79.90 | 80.80 | 80.80 | 1.33% | 864,184 |
| 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 |