Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 75.70
-0.86 (-1.12%)
Jul 29, 2026, 4:55 PM CET
Compagnie de Saint-Gobain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 76.68 | 76.70 | 75.86 | 76.40 | - | -0.21% | 37,584 |
| 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 |
| 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 |