Compagnie de Saint-Gobain S.A. (LON:COD)
London · Delayed Price · Currency is GBP · Price in EUR 94.56
-3.44 (-3.51%)
Sep 15, 2025, 2:45 PM BST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 94.60 | 98.00 | 93.26 | 98.00 | 98.00 | -0.20% | 348,748 |
| Sep 11, 2025 | 92.26 | 98.20 | 92.20 | 98.20 | 98.20 | 0.82% | 614,709 |
| Sep 10, 2025 | 92.89 | 97.40 | 92.12 | 97.40 | 97.40 | -0.51% | 206,405 |
| Sep 9, 2025 | 93.22 | 97.90 | 92.40 | 97.90 | 97.90 | 1.14% | 2,012,918 |
| Sep 8, 2025 | 92.28 | 96.80 | 92.06 | 96.80 | 96.80 | 0.52% | 1,463,778 |
| Sep 5, 2025 | 91.92 | 96.30 | 90.86 | 96.30 | 96.30 | 1.58% | 68,036 |
| Sep 4, 2025 | 90.32 | 94.80 | 90.32 | 94.80 | 94.80 | -0.89% | 283,279 |
| Sep 3, 2025 | 91.16 | 95.65 | 90.22 | 95.65 | 95.65 | -0.57% | 454,952 |
| Sep 2, 2025 | 93.18 | 96.20 | 90.36 | 96.20 | 96.20 | -0.93% | 114,057 |
| Sep 1, 2025 | 92.48 | 97.10 | 92.16 | 97.10 | 97.10 | -0.61% | 380,651 |
| Aug 29, 2025 | 92.74 | 97.70 | 92.20 | 97.70 | 97.70 | -0.81% | 315,277 |
| Aug 28, 2025 | 93.92 | 98.50 | 93.14 | 98.50 | 98.50 | 0.41% | 99,186 |
| Aug 27, 2025 | 93.56 | 98.10 | 92.86 | 98.10 | 98.10 | -0.10% | 486,776 |
| Aug 26, 2025 | 91.96 | 98.20 | 91.72 | 98.20 | 98.20 | -4.10% | 300,321 |
| Aug 22, 2025 | 96.20 | 102.40 | 95.88 | 102.40 | 102.40 | 0.29% | 320,020 |
| Aug 21, 2025 | 97.24 | 102.10 | 96.00 | 102.10 | 102.10 | 2.92% | 170,056 |
| Aug 20, 2025 | 99.52 | 100.55 | 96.94 | 99.20 | 99.20 | 4.97% | 179,507 |
| Aug 19, 2025 | 98.04 | 100.75 | 94.50 | 94.50 | 94.50 | -3.13% | 83,319 |
| Aug 18, 2025 | 99.16 | 99.16 | 96.98 | 97.55 | 97.55 | -1.81% | 145,628 |
| Aug 15, 2025 | 99.48 | 99.90 | 98.96 | 99.35 | 99.35 | 0.76% | 199,838 |
| Aug 14, 2025 | 98.66 | 99.44 | 98.60 | 98.60 | 98.60 | -0.45% | 69,853 |
| Aug 13, 2025 | 99.24 | 99.24 | 98.20 | 99.05 | 99.05 | 1.64% | 337,898 |
| Aug 12, 2025 | 97.46 | 98.44 | 96.50 | 97.45 | 97.45 | -4.18% | 104,710 |
| Aug 11, 2025 | 98.46 | 101.70 | 96.70 | 101.70 | 101.70 | -1.26% | 62,118 |
| Aug 8, 2025 | 96.78 | 103.00 | 96.57 | 103.00 | 103.00 | 1.48% | 801,962 |
| Aug 7, 2025 | 93.98 | 101.50 | 93.86 | 101.50 | 101.50 | 3.26% | 1,340,512 |
| Aug 6, 2025 | 93.72 | 98.30 | 93.50 | 98.30 | 98.30 | 0.92% | 150,035 |
| Aug 5, 2025 | 92.84 | 97.40 | 92.70 | 97.40 | 97.40 | 0.52% | 555,635 |
| Aug 4, 2025 | 92.22 | 96.90 | 91.85 | 96.90 | 96.90 | -0.10% | 356,168 |
| Aug 1, 2025 | 97.10 | 100.00 | 90.98 | 97.00 | 97.00 | -4.29% | 134,078 |
| Jul 31, 2025 | 101.40 | 102.25 | 100.05 | 101.35 | 101.35 | 4.38% | 350,300 |
| Jul 30, 2025 | 101.00 | 102.75 | 97.10 | 97.10 | 97.10 | -3.38% | 228,753 |
| Jul 29, 2025 | 100.70 | 101.75 | 96.60 | 100.50 | 100.50 | -0.84% | 91,503 |
| Jul 28, 2025 | 104.50 | 104.50 | 99.96 | 101.35 | 101.35 | 4.27% | 132,190 |
| Jul 25, 2025 | 102.60 | 102.70 | 97.20 | 97.20 | 97.20 | -1.52% | 416,045 |
| Jul 24, 2025 | 103.95 | 104.00 | 98.70 | 98.70 | 98.70 | 1.96% | 354,013 |
| Jul 23, 2025 | 100.35 | 102.30 | 96.80 | 96.80 | 96.80 | -2.27% | 448,130 |
| Jul 22, 2025 | 100.45 | 100.55 | 97.94 | 99.05 | 99.05 | -1.64% | 1,221,184 |
| Jul 21, 2025 | 100.80 | 101.60 | 100.15 | 100.70 | 100.70 | -0.84% | 437,622 |
| Jul 18, 2025 | 101.60 | 101.80 | 100.30 | 101.55 | 101.55 | 1.55% | 95,438 |
| Jul 17, 2025 | 98.60 | 100.35 | 98.42 | 100.00 | 100.00 | 6.72% | 87,574 |
| Jul 16, 2025 | 98.60 | 98.67 | 93.70 | 93.70 | 93.70 | -1.47% | 127,497 |
| Jul 15, 2025 | 100.15 | 100.81 | 95.10 | 95.10 | 95.10 | 0.96% | 457,771 |
| Jul 14, 2025 | 99.04 | 100.10 | 94.20 | 94.20 | 94.20 | -1.46% | 612,243 |
| Jul 11, 2025 | 100.55 | 100.75 | 95.60 | 95.60 | 95.60 | -1.04% | 397,607 |
| Jul 10, 2025 | 101.75 | 101.80 | 96.60 | 96.60 | 96.60 | 0.31% | 466,219 |
| Jul 9, 2025 | 98.56 | 101.55 | 96.30 | 96.30 | 96.30 | 3.10% | 313,999 |
| Jul 8, 2025 | 98.30 | 98.72 | 93.40 | 93.40 | 93.40 | 1.19% | 238,228 |
| Jul 7, 2025 | 96.78 | 98.26 | 92.30 | 92.30 | 92.30 | -0.32% | 171,031 |
| Jul 4, 2025 | 97.24 | 97.68 | 92.60 | 92.60 | 92.60 | -0.96% | 131,499 |