Compagnie de Saint-Gobain S.A. (LON:COD)
London · Delayed Price · Currency is GBP · Price in EUR 88.90
+0.80 (0.91%)
Dec 16, 2025, 4:29 PM BST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |