Skip to main content
logo
Compagnie de Saint-Gobain S.A. (EPA:SGO)
France flag France · Delayed Price · Currency is EUR
79.48
-0.28 (-0.35%)
Jun 19, 2026, 12:05 PM CET

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202678.4880.0277.5879.7679.761.12%1,806,443
Jun 17, 202678.3079.7678.0278.8878.880.48%1,314,163
Jun 16, 202678.2078.6277.2678.5078.500.54%1,062,213
Jun 15, 202679.2880.6877.9878.0878.083.06%1,746,575
Jun 12, 202675.1477.6675.1075.7675.763.38%1,666,614
Jun 11, 202674.0074.6873.2473.2873.28-1.40%1,166,072
Jun 10, 202675.6275.9274.1074.3274.32-1.51%1,057,620
Jun 9, 202674.2475.6874.1875.4675.461.42%1,252,122
Jun 8, 202673.7874.9473.4874.4074.40-0.75%1,373,439
Jun 5, 202677.5278.6477.2477.2674.960.34%1,039,254
Jun 4, 202677.8079.0476.7077.0074.71-0.90%741,125
Jun 3, 202676.9877.8876.7077.7075.390.36%988,337
Jun 2, 202676.8678.3476.8677.4275.121.65%881,454
Jun 1, 202677.9878.2475.8276.1673.89-2.68%1,124,093
May 29, 202677.9079.6677.8878.2675.930.72%2,324,301
May 28, 202677.9478.2476.7877.7075.39-1.15%813,628
May 27, 202676.9079.1276.9078.6076.262.61%1,040,938
May 26, 202677.4677.5476.4876.6074.32-1.16%671,488
May 25, 202676.8077.9676.8077.5075.192.95%707,454
May 22, 202674.9276.1074.4675.2873.041.67%1,043,510
May 21, 202674.5275.5273.6674.0471.84-0.64%1,256,334
May 20, 202672.6075.6072.4474.5272.302.05%1,814,448
May 19, 202674.8675.9672.8873.0270.85-2.33%1,184,463
May 18, 202672.6075.2272.3074.7672.530.46%1,481,743
May 15, 202675.2075.7674.2674.4272.20-2.85%1,521,572
May 14, 202676.6676.9876.2476.6074.320.87%713,657
May 13, 202676.8677.1074.8675.9473.68-0.16%1,205,190
May 12, 202677.1677.8876.0676.0673.80-2.44%1,028,466
May 11, 202678.8879.2277.4277.9675.64-1.54%905,543
May 8, 202679.3079.9478.9079.1876.82-1.25%1,113,364
May 7, 202680.1082.2280.0080.1877.79-0.07%1,582,822
May 6, 202676.7881.8076.7480.2477.855.69%1,640,603
May 5, 202674.9275.9474.6475.9273.661.09%980,974
May 4, 202677.8277.8274.8475.1072.86-3.27%1,227,471
Apr 30, 202674.9077.9674.4477.6475.331.54%1,248,162
Apr 29, 202677.5077.9476.4676.4674.18-1.14%747,651
Apr 28, 202678.9079.0077.0877.3475.04-0.03%977,194
Apr 27, 202677.3678.2277.2477.3675.06-0.23%644,458
Apr 24, 202681.0281.3077.0677.5475.23-0.62%1,390,237
Apr 23, 202676.3678.0275.9678.0275.701.43%1,113,725
Apr 22, 202678.7479.1876.8876.9274.63-1.91%1,546,167
Apr 21, 202679.3679.4678.2678.4276.09-0.33%952,039
Apr 20, 202679.3279.6878.5478.6876.34-3.39%1,341,627
Apr 17, 202677.9682.1477.8481.4479.024.57%2,109,320
Apr 16, 202676.8078.6776.6677.8875.562.07%1,185,771
Apr 15, 202677.6077.6076.3076.3074.03-1.85%877,620
Apr 14, 202676.6878.4676.6477.7475.432.97%1,333,432
Apr 13, 202675.2275.5874.5275.5073.25-0.66%978,341
Apr 10, 202675.7477.4474.7476.0073.740.96%1,598,736
Apr 9, 202675.8675.8674.5675.2873.04-1.29%1,149,105