Compagnie de Saint-Gobain S.A. (LON:COD)
London · Delayed Price · Currency is GBP · Price in EUR 82.90
+1.15 (1.41%)
Nov 5, 2025, 3:45 PM BST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 82.20 | 83.50 | 82.00 | 82.82 | 82.82 | 1.31% | 171,963 |
| Nov 4, 2025 | 81.78 | 81.92 | 81.17 | 81.75 | 81.75 | -1.39% | 353,947 |
| Nov 3, 2025 | 83.92 | 84.36 | 82.88 | 82.90 | 82.90 | -1.31% | 610,570 |
| Oct 31, 2025 | 83.50 | 87.03 | 83.50 | 84.00 | 84.00 | -2.89% | 1,359,277 |
| Oct 30, 2025 | 87.82 | 87.94 | 86.48 | 86.50 | 86.50 | -2.46% | 558,604 |
| Oct 29, 2025 | 88.84 | 89.16 | 88.10 | 88.68 | 88.68 | -0.06% | 336,735 |
| Oct 28, 2025 | 89.92 | 90.00 | 88.50 | 88.73 | 88.73 | -2.06% | 1,248,081 |
| Oct 27, 2025 | 90.78 | 91.06 | 90.04 | 90.60 | 90.60 | 0.75% | 58,987 |
| Oct 24, 2025 | 90.08 | 90.42 | 88.90 | 89.93 | 89.93 | 0.99% | 307,426 |
| Oct 23, 2025 | 89.14 | 89.61 | 88.45 | 89.05 | 89.05 | -0.34% | 287,402 |
| Oct 22, 2025 | 90.84 | 90.96 | 89.06 | 89.35 | 89.35 | -1.60% | 332,946 |
| Oct 21, 2025 | 90.74 | 90.92 | 89.96 | 90.80 | 90.80 | 0.55% | 55,507 |
| Oct 20, 2025 | 90.34 | 90.92 | 89.70 | 90.30 | 90.30 | -3.22% | 196,784 |
| Oct 17, 2025 | 88.92 | 93.30 | 88.52 | 93.30 | 93.30 | -1.37% | 506,404 |
| Oct 16, 2025 | 89.84 | 94.60 | 89.38 | 94.60 | 94.60 | -0.53% | 1,302,083 |
| Oct 15, 2025 | 90.50 | 95.10 | 90.34 | 95.10 | 95.10 | 2.37% | 90,330 |
| Oct 14, 2025 | 88.38 | 92.90 | 87.54 | 92.90 | 92.90 | 0.11% | 122,090 |
| Oct 13, 2025 | 88.70 | 92.80 | 88.20 | 92.80 | 92.80 | 0.11% | 220,910 |
| Oct 10, 2025 | 89.80 | 92.70 | 87.30 | 92.70 | 92.70 | -2.42% | 524,022 |
| Oct 9, 2025 | 90.44 | 95.00 | 89.96 | 95.00 | 95.00 | -0.11% | 153,432 |
| Oct 8, 2025 | 90.66 | 95.10 | 89.75 | 95.10 | 95.10 | -0.73% | 849,635 |
| Oct 7, 2025 | 91.22 | 95.80 | 89.68 | 95.80 | 95.80 | - | 330,911 |
| Oct 6, 2025 | 93.98 | 95.80 | 91.08 | 95.80 | 95.80 | -1.94% | 997,935 |
| Oct 3, 2025 | 94.56 | 97.70 | 93.22 | 97.70 | 97.70 | 4.32% | 330,093 |
| Oct 2, 2025 | 93.64 | 94.02 | 92.74 | 93.65 | 93.65 | -3.65% | 95,720 |
| Oct 1, 2025 | 91.20 | 97.20 | 90.68 | 97.20 | 97.20 | 1.89% | 117,743 |
| Sep 30, 2025 | 90.94 | 95.40 | 90.66 | 95.40 | 95.40 | 0.53% | 205,505 |
| Sep 29, 2025 | 91.76 | 94.90 | 90.30 | 94.90 | 94.90 | -0.21% | 1,216,658 |
| Sep 26, 2025 | 90.84 | 95.10 | 90.56 | 95.10 | 95.10 | 0.42% | 90,973 |
| Sep 25, 2025 | 91.66 | 94.70 | 89.25 | 94.70 | 94.70 | -1.76% | 342,799 |
| Sep 24, 2025 | 93.36 | 96.40 | 91.66 | 96.40 | 96.40 | 1.31% | 210,332 |
| Sep 23, 2025 | 93.74 | 95.34 | 93.64 | 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 | 94.36 | 98.90 | 93.78 | 98.90 | 98.90 | -0.60% | 234,901 |
| Sep 18, 2025 | 93.36 | 99.50 | 93.36 | 99.50 | 99.50 | 1.12% | 357,065 |
| Sep 17, 2025 | 93.66 | 98.40 | 93.08 | 98.40 | 98.40 | -0.91% | 638,206 |
| Sep 16, 2025 | 94.66 | 99.30 | 93.24 | 99.30 | 99.30 | 4.86% | 384,567 |
| Sep 15, 2025 | 94.14 | 95.68 | 94.04 | 94.70 | 94.70 | -3.37% | 132,303 |
| Sep 12, 2025 | 94.60 | 98.00 | 93.26 | 98.00 | 98.00 | -0.20% | 368,087 |
| 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 |