Compagnie de Saint-Gobain S.A. (LON:COD)
London · Delayed Price · Currency is GBP · Price in EUR 85.34
-3.66 (-4.11%)
Nov 26, 2025, 1:10 PM BST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 85.60 | 85.60 | 84.54 | 85.24 | - | -4.22% | 27,904 |
| Nov 25, 2025 | 89.00 | 89.00 | 81.50 | 89.00 | 89.00 | 3.85% | 211,188 |
| Nov 24, 2025 | 85.70 | 85.70 | 81.48 | 85.70 | 85.70 | 1.54% | 215,983 |
| Nov 21, 2025 | 84.40 | 84.40 | 78.92 | 84.40 | 84.40 | 4.13% | 388,611 |
| Nov 20, 2025 | 85.05 | 85.05 | 77.05 | 81.05 | 81.05 | -0.98% | 369,948 |
| Nov 19, 2025 | 79.64 | 81.98 | 79.00 | 81.85 | 81.85 | 7.98% | 116,866 |
| Nov 18, 2025 | 75.80 | 81.00 | 75.80 | 75.80 | 75.80 | -3.19% | 1,150,805 |
| Nov 17, 2025 | 78.30 | 82.70 | 78.30 | 78.30 | 78.30 | 0.64% | 208,419 |
| Nov 14, 2025 | 77.80 | 83.32 | 77.80 | 77.80 | 77.80 | -2.57% | 1,140,453 |
| Nov 13, 2025 | 79.85 | 84.78 | 79.85 | 79.85 | 79.85 | 0.13% | 1,191,758 |
| Nov 12, 2025 | 79.75 | 84.06 | 79.75 | 79.75 | 79.75 | -3.68% | 574,746 |
| Nov 11, 2025 | 81.76 | 83.16 | 81.38 | 82.80 | 82.80 | 1.91% | 573,425 |
| Nov 10, 2025 | 81.39 | 81.74 | 77.50 | 81.25 | 81.25 | 1.85% | 154,260 |
| Nov 7, 2025 | 81.00 | 81.01 | 79.06 | 79.78 | 79.78 | -1.42% | 125,807 |
| Nov 6, 2025 | 78.05 | 82.54 | 78.05 | 80.93 | 80.93 | -2.65% | 199,638 |
| Nov 5, 2025 | 82.20 | 83.50 | 82.00 | 83.13 | 83.13 | 1.68% | 347,498 |
| Nov 4, 2025 | 81.78 | 81.92 | 81.17 | 81.75 | 81.75 | -1.39% | 354,074 |
| Nov 3, 2025 | 83.92 | 84.36 | 82.88 | 82.90 | 82.90 | -1.31% | 610,570 |
| Oct 31, 2025 | 83.72 | 104.08 | 83.50 | 84.00 | 84.00 | -2.89% | 1,358,288 |
| Oct 30, 2025 | 87.82 | 87.94 | 86.48 | 86.50 | 86.50 | -2.45% | 558,604 |
| Oct 29, 2025 | 88.92 | 89.16 | 88.04 | 88.68 | 88.68 | -0.06% | 336,735 |
| Oct 28, 2025 | 89.92 | 90.00 | 88.50 | 88.73 | 88.73 | -2.07% | 1,248,082 |
| Oct 27, 2025 | 90.78 | 91.06 | 90.04 | 90.60 | 90.60 | 0.75% | 58,988 |
| Oct 24, 2025 | 90.04 | 90.42 | 88.90 | 89.93 | 89.93 | 0.98% | 307,427 |
| Oct 23, 2025 | 89.14 | 89.61 | 88.45 | 89.05 | 89.05 | -0.34% | 287,403 |
| Oct 22, 2025 | 90.96 | 90.98 | 89.06 | 89.35 | 89.35 | -1.60% | 332,947 |
| Oct 21, 2025 | 90.94 | 90.94 | 89.96 | 90.80 | 90.80 | 0.55% | 55,508 |
| Oct 20, 2025 | 90.30 | 90.92 | 89.70 | 90.30 | 90.30 | -3.22% | 196,784 |
| Oct 17, 2025 | 93.30 | 93.30 | 88.44 | 93.30 | 93.30 | -1.37% | 505,407 |
| Oct 16, 2025 | 94.60 | 94.60 | 89.38 | 94.60 | 94.60 | -0.53% | 1,302,084 |
| Oct 15, 2025 | 95.10 | 95.10 | 90.22 | 95.10 | 95.10 | 2.37% | 84,211 |
| Oct 14, 2025 | 92.90 | 92.90 | 87.40 | 92.90 | 92.90 | 0.11% | 122,090 |
| Oct 13, 2025 | 92.80 | 92.80 | 88.20 | 92.80 | 92.80 | 0.11% | 220,911 |
| Oct 10, 2025 | 92.70 | 92.70 | 87.30 | 92.70 | 92.70 | -2.42% | 524,022 |
| Oct 9, 2025 | 95.00 | 95.00 | 89.94 | 95.00 | 95.00 | -0.11% | 153,433 |
| Oct 8, 2025 | 95.10 | 95.10 | 89.75 | 95.10 | 95.10 | -0.73% | 849,072 |
| Oct 7, 2025 | 95.80 | 95.80 | 89.68 | 95.80 | 95.80 | - | 330,911 |
| Oct 6, 2025 | 95.80 | 95.80 | 91.08 | 95.80 | 95.80 | -1.94% | 997,936 |
| Oct 3, 2025 | 97.70 | 97.70 | 93.08 | 97.70 | 97.70 | 4.32% | 330,093 |
| Oct 2, 2025 | 93.54 | 94.16 | 92.74 | 93.65 | 93.65 | -3.65% | 95,721 |
| Oct 1, 2025 | 97.20 | 97.20 | 90.68 | 97.20 | 97.20 | 1.89% | 117,743 |
| Sep 30, 2025 | 95.40 | 95.40 | 90.62 | 95.40 | 95.40 | 0.53% | 205,505 |
| Sep 29, 2025 | 94.90 | 94.90 | 90.30 | 94.90 | 94.90 | -0.21% | 1,216,658 |
| Sep 26, 2025 | 95.10 | 95.10 | 90.54 | 95.10 | 95.10 | 0.42% | 90,974 |
| Sep 25, 2025 | 94.70 | 94.70 | 89.25 | 94.70 | 94.70 | -1.76% | 342,800 |
| Sep 24, 2025 | 96.40 | 96.40 | 91.66 | 96.40 | 96.40 | 1.31% | 210,332 |
| Sep 23, 2025 | 93.74 | 95.34 | 93.62 | 95.15 | 95.15 | 1.71% | 76,383 |
| Sep 22, 2025 | 93.54 | 93.66 | 92.26 | 93.55 | 93.55 | -5.41% | 109,234 |
| Sep 19, 2025 | 98.90 | 98.90 | 93.76 | 98.90 | 98.90 | -0.60% | 234,902 |
| Sep 18, 2025 | 99.50 | 99.50 | 93.30 | 99.50 | 99.50 | 1.12% | 357,066 |