Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	112.25	112.25	112.25	112.25	112.25	0.47%	173
Jun 3, 2025	111.73	111.73	111.73	111.73	111.73	-	25
Jun 2, 2025	111.73	111.73	111.73	111.73	111.73	-	17
May 30, 2025	111.73	111.73	111.73	111.73	111.73	-	135
May 29, 2025	111.73	111.73	111.73	111.73	111.73	-	175
May 28, 2025	111.73	111.73	111.73	111.73	111.73	-	1,355
May 27, 2025	111.73	111.73	111.73	111.73	111.73	-	327
May 23, 2025	111.73	111.73	111.73	111.73	111.73	-	-
May 22, 2025	111.73	111.73	111.73	111.73	111.73	-	100
May 21, 2025	111.73	111.73	111.73	111.73	111.73	-	43
May 20, 2025	111.73	111.73	111.73	111.73	111.73	-	106
May 19, 2025	111.73	111.73	111.73	111.73	111.73	-	12
May 16, 2025	111.73	111.73	111.73	111.73	111.73	-	10
May 15, 2025	111.73	111.73	111.73	111.73	111.73	-	22
May 14, 2025	111.73	111.73	111.73	111.73	111.73	-	1,169
May 13, 2025	111.73	111.73	111.73	111.73	111.73	-	5,075
May 12, 2025	111.73	111.73	111.73	111.73	111.73	-	598
May 9, 2025	111.73	111.73	111.73	111.73	111.73	2.82%	749
May 8, 2025	108.66	108.66	108.66	108.66	108.66	-	28,048
May 7, 2025	108.66	108.66	108.66	108.66	108.66	-	1
May 6, 2025	108.66	108.66	108.66	108.66	108.66	-	27,002
May 5, 2025	108.66	108.66	108.66	108.66	108.66	-	-
May 2, 2025	108.66	108.66	108.66	108.66	108.66	-	5,977
May 1, 2025	110.90	110.90	108.66	108.66	108.66	0.01%	2,113
Apr 30, 2025	108.58	109.18	108.58	108.65	108.65	0.45%	16,152
Apr 29, 2025	108.16	108.16	108.16	108.16	108.16	-	174
Apr 28, 2025	108.16	108.16	108.16	108.16	108.16	-	26,138
Apr 25, 2025	108.16	108.16	108.16	108.16	108.16	4.25%	112
Apr 24, 2025	103.75	103.75	103.75	103.75	103.75	-	12,120
Apr 23, 2025	103.75	103.75	103.75	103.75	103.75	6.25%	283
Apr 22, 2025	97.65	97.65	97.65	97.65	97.65	-1.42%	386
Apr 21, 2025	99.06	99.06	99.06	99.06	99.06	-	19
Apr 17, 2025	99.06	99.06	99.06	99.06	99.06	3.01%	160
Apr 16, 2025	96.17	96.17	96.17	96.17	96.17	-	9,095
Apr 15, 2025	96.17	96.17	96.17	96.17	96.17	-	32,442
Apr 14, 2025	96.17	96.17	96.17	96.17	96.17	-	51
Apr 11, 2025	93.15	96.17	93.15	96.17	96.17	3.87%	778
Apr 10, 2025	90.15	92.59	90.15	92.59	92.59	-1.03%	2,680
Apr 9, 2025	86.55	94.41	86.55	93.55	93.55	11.28%	3,885
Apr 8, 2025	86.13	86.13	84.07	84.07	84.07	-2.75%	5,792
Apr 7, 2025	86.45	86.45	86.45	86.45	86.45	-1.26%	691
Apr 4, 2025	87.55	87.55	87.55	87.55	87.55	-9.18%	285
Apr 3, 2025	97.95	97.95	96.40	96.40	96.40	-0.56%	20,972
Apr 2, 2025	96.94	96.94	96.94	96.94	96.94	-7.98%	335
Apr 1, 2025	105.35	105.35	105.35	105.35	105.35	-	2
Mar 31, 2025	105.35	105.35	105.35	105.35	105.35	-	32,038
Mar 28, 2025	105.35	105.35	105.35	105.35	105.35	-6.40%	347
Mar 27, 2025	112.55	112.55	112.55	112.55	112.55	-	77
Mar 26, 2025	112.55	112.55	112.55	112.55	112.55	-	1
Mar 25, 2025	112.55	112.55	112.55	112.55	112.55	-	35