Compagnie de Saint-Gobain S.A. (LON:COD)
London · Delayed Price · Currency is GBP · Price in EUR 88.20
-0.40 (-0.45%)
Jan 29, 2026, 5:01 PM GMT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 88.60 | 88.60 | 83.82 | 88.60 | 88.60 | -1.23% | 1,581,817 |
| Jan 27, 2026 | 89.70 | 89.70 | 84.64 | 89.70 | 89.70 | 1.70% | 175,161 |
| Jan 26, 2026 | 88.20 | 88.20 | 82.70 | 88.20 | 88.20 | -0.11% | 366,028 |
| Jan 23, 2026 | 84.16 | 88.30 | 88.30 | 88.30 | 88.30 | -0.34% | 309,629 |
| Jan 22, 2026 | 88.60 | 88.60 | 82.66 | 88.60 | 88.60 | 3.99% | 90,390 |
| Jan 21, 2026 | 85.20 | 85.20 | 80.88 | 85.20 | 85.20 | 4.35% | 55,093 |
| Jan 20, 2026 | 81.70 | 81.70 | 80.54 | 81.65 | 81.65 | -0.91% | 601,705 |
| Jan 19, 2026 | 82.28 | 86.00 | 81.84 | 82.40 | 82.40 | -6.26% | 25,614 |
| Jan 16, 2026 | 85.02 | 87.90 | 87.90 | 87.90 | 87.90 | 3.66% | 96,448 |
| Jan 15, 2026 | 84.92 | 85.10 | 82.78 | 84.80 | 84.80 | 6.13% | 128,752 |
| Jan 14, 2026 | 79.90 | 85.40 | 79.90 | 79.90 | 79.90 | 1.52% | 97,913 |
| Jan 13, 2026 | 78.70 | 86.02 | 78.70 | 78.70 | 78.70 | -4.14% | 189,802 |
| Jan 12, 2026 | 82.10 | 86.97 | 82.10 | 82.10 | 82.10 | 2.11% | 145,663 |
| Jan 9, 2026 | 80.40 | 85.18 | 80.40 | 80.40 | 80.40 | 3.21% | 362,688 |
| Jan 8, 2026 | 77.90 | 82.96 | 77.90 | 77.90 | 77.90 | -2.75% | 237,651 |
| Jan 7, 2026 | 80.10 | 86.38 | 80.10 | 80.10 | 80.10 | -3.26% | 202,084 |
| Jan 6, 2026 | 85.24 | 85.28 | 82.57 | 82.80 | 82.80 | -8.71% | 408,371 |
| Jan 5, 2026 | 90.70 | 90.70 | 85.24 | 90.70 | 90.70 | 4.37% | 451,876 |
| Jan 2, 2026 | 86.76 | 88.00 | 85.74 | 86.90 | 86.90 | 0.46% | 15,097 |
| Dec 31, 2025 | 86.82 | 86.96 | 86.25 | 86.50 | 86.50 | 0.26% | 19,993 |
| Dec 30, 2025 | 86.50 | 87.02 | 86.20 | 86.28 | 86.28 | -0.03% | 12,059 |
| Dec 29, 2025 | 86.40 | 87.26 | 86.00 | 86.30 | 86.30 | 0.52% | 225,447 |
| Dec 24, 2025 | 85.92 | 86.44 | 85.84 | 85.85 | 85.85 | -4.51% | 7,032 |
| Dec 23, 2025 | 89.90 | 89.90 | 85.64 | 89.90 | 89.90 | -1.10% | 30,388 |
| Dec 22, 2025 | 90.90 | 90.90 | 85.46 | 90.90 | 90.90 | -1.41% | 23,786 |
| Dec 19, 2025 | 92.20 | 92.20 | 86.04 | 92.20 | 92.20 | 1.10% | 418,480 |
| Dec 18, 2025 | 86.92 | 91.20 | 91.20 | 91.20 | 91.20 | -0.76% | 86,847 |
| Dec 17, 2025 | 91.90 | 91.90 | 86.58 | 91.90 | 91.90 | 3.58% | 378,007 |
| Dec 16, 2025 | 87.32 | 89.40 | 87.16 | 88.73 | 88.73 | 0.71% | 475,691 |
| Dec 15, 2025 | 87.00 | 88.64 | 86.70 | 88.10 | 88.10 | 6.34% | 180,497 |
| Dec 12, 2025 | 82.85 | 87.64 | 82.85 | 82.85 | 82.85 | 0.85% | 723,455 |
| Dec 11, 2025 | 82.15 | 87.17 | 82.15 | 82.15 | 82.15 | -2.00% | 1,386,308 |
| Dec 10, 2025 | 84.16 | 84.75 | 83.36 | 83.83 | 83.83 | -0.92% | 242,434 |
| Dec 9, 2025 | 84.98 | 85.20 | 83.90 | 84.60 | 84.60 | -0.53% | 141,899 |
| Dec 8, 2025 | 86.30 | 86.68 | 84.78 | 85.05 | 85.05 | 3.97% | 240,254 |
| Dec 5, 2025 | 81.80 | 87.04 | 81.80 | 81.80 | 81.80 | -2.73% | 294,367 |
| Dec 4, 2025 | 84.30 | 84.50 | 83.77 | 84.10 | 84.10 | -0.68% | 195,213 |
| Dec 3, 2025 | 84.64 | 85.08 | 83.60 | 84.68 | 84.68 | 0.56% | 275,381 |
| Dec 2, 2025 | 85.68 | 86.02 | 84.15 | 84.20 | 84.20 | -5.92% | 86,437 |
| Dec 1, 2025 | 85.08 | 89.50 | 89.50 | 89.50 | 89.50 | 4.25% | 395,070 |
| Nov 28, 2025 | 86.00 | 86.36 | 85.64 | 85.85 | 85.85 | -0.29% | 98,966 |
| Nov 27, 2025 | 90.15 | 90.20 | 82.05 | 86.10 | 86.10 | -4.12% | 2,753,511 |
| Nov 26, 2025 | 89.80 | 89.80 | 84.54 | 89.80 | 89.80 | 0.90% | 522,762 |
| 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 |