Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	79.30	79.94	78.90	79.18	79.18	-1.25%	1,113,364
May 7, 2026	80.10	82.22	80.00	80.18	80.18	-0.07%	1,582,822
May 6, 2026	76.78	81.80	76.74	80.24	80.24	5.69%	1,640,603
May 5, 2026	74.92	75.94	74.64	75.92	75.92	1.09%	980,974
May 4, 2026	77.82	77.82	74.84	75.10	75.10	-3.27%	1,227,471
Apr 30, 2026	74.90	77.96	74.44	77.64	77.64	1.54%	1,248,162
Apr 29, 2026	77.50	77.94	76.46	76.46	76.46	-1.14%	747,651
Apr 28, 2026	78.90	79.00	77.08	77.34	77.34	-0.03%	977,194
Apr 27, 2026	77.36	78.22	77.24	77.36	77.36	-0.23%	644,458
Apr 24, 2026	81.02	81.30	77.06	77.54	77.54	-0.62%	1,390,237
Apr 23, 2026	76.36	78.02	75.96	78.02	78.02	1.43%	1,113,725
Apr 22, 2026	78.74	79.18	76.88	76.92	76.92	-1.91%	1,546,167
Apr 21, 2026	79.36	79.46	78.26	78.42	78.42	-0.33%	952,039
Apr 20, 2026	79.32	79.68	78.54	78.68	78.68	-3.39%	1,341,627
Apr 17, 2026	77.96	82.14	77.84	81.44	81.44	4.57%	2,109,320
Apr 16, 2026	76.80	78.67	76.66	77.88	77.88	2.07%	1,185,771
Apr 15, 2026	77.60	77.60	76.30	76.30	76.30	-1.85%	877,620
Apr 14, 2026	76.68	78.46	76.64	77.74	77.74	2.97%	1,333,432
Apr 13, 2026	75.22	75.58	74.52	75.50	75.50	-0.66%	978,341
Apr 10, 2026	75.74	77.44	74.74	76.00	76.00	0.96%	1,598,736
Apr 9, 2026	75.86	75.86	74.56	75.28	75.28	-1.29%	1,149,105
Apr 8, 2026	77.40	77.92	76.18	76.26	76.26	7.56%	2,516,450
Apr 7, 2026	71.28	73.20	70.32	70.90	70.90	0.54%	2,301,022
Apr 2, 2026	70.80	71.12	69.48	70.52	70.52	-2.30%	1,674,683
Apr 1, 2026	72.62	73.30	71.82	72.18	72.18	3.03%	1,365,698
Mar 31, 2026	69.58	70.80	69.28	70.06	70.06	1.01%	1,459,124
Mar 30, 2026	69.06	69.92	68.30	69.36	69.36	0.35%	1,503,346
Mar 27, 2026	69.90	69.90	68.36	69.12	69.12	-1.48%	1,671,552
Mar 26, 2026	71.44	71.50	70.00	70.16	70.16	-2.15%	1,456,144
Mar 25, 2026	72.10	72.50	71.08	71.70	71.70	1.82%	1,341,212
Mar 24, 2026	71.00	71.18	69.56	70.42	70.42	-0.56%	1,237,596
Mar 23, 2026	67.00	72.90	65.88	70.82	70.82	4.02%	2,433,856
Mar 20, 2026	69.36	70.10	67.72	68.08	68.08	-0.35%	3,201,197
Mar 19, 2026	70.36	70.42	68.24	68.32	68.32	-4.47%	1,923,037
Mar 18, 2026	71.94	73.08	71.30	71.52	71.52	0.51%	1,469,322
Mar 17, 2026	71.18	72.58	70.88	71.16	71.16	-0.36%	1,180,663
Mar 16, 2026	71.80	72.52	70.82	71.42	71.42	-0.53%	1,050,205
Mar 13, 2026	71.44	72.64	70.70	71.80	71.80	-0.58%	1,383,299
Mar 12, 2026	73.42	74.00	72.12	72.22	72.22	-2.27%	1,316,866
Mar 11, 2026	73.72	74.34	73.14	73.90	73.90	-0.30%	1,137,779
Mar 10, 2026	76.30	76.94	73.78	74.12	74.12	1.17%	2,287,998
Mar 9, 2026	71.50	73.82	70.96	73.26	73.26	-1.08%	1,877,278
Mar 6, 2026	76.24	76.72	73.76	74.06	74.06	-2.45%	2,156,675
Mar 5, 2026	76.44	77.94	75.34	75.92	75.92	-1.61%	1,968,119
Mar 4, 2026	78.00	79.46	77.08	77.16	77.16	-1.18%	2,162,018
Mar 3, 2026	81.00	81.66	77.32	78.08	78.08	-5.68%	2,021,682
Mar 2, 2026	83.34	83.90	81.48	82.78	82.78	-4.01%	2,023,217
Feb 27, 2026	86.74	86.96	84.12	86.24	86.24	-0.71%	1,924,583
Feb 26, 2026	87.64	88.56	86.70	86.86	86.86	-1.07%	852,547
Feb 25, 2026	87.94	89.02	86.44	87.80	87.80	-0.11%	1,153,542