Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS · Delayed Price · Currency is USD
105.00
-2.65 (-2.46%)
Oct 8, 2025, 12:29 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.46% | 151 |
| Oct 7, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - | 29 |
| Oct 6, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 1.41% | 162 |
| Oct 3, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - | 5 |
| Oct 2, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - | 11 |
| Oct 1, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - | 74 |
| Sep 30, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - | - |
| Sep 29, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - | 167 |
| Sep 26, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 1.14% | 303 |
| Sep 25, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -1.92% | 914 |
| Sep 24, 2025 | 108.60 | 108.60 | 107.00 | 107.00 | 107.00 | -4.04% | 388 |
| Sep 23, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.18% | 526 |
| Sep 22, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | 14 |
| Sep 19, 2025 | 110.00 | 110.20 | 110.00 | 110.20 | 110.20 | -0.72% | 19,407 |
| Sep 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 7 |
| Sep 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 72 |
| Sep 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.84% | 20,101 |
| Sep 15, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - | 51 |
| Sep 12, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - | 25 |
| Sep 11, 2025 | 111.97 | 113.08 | 111.97 | 113.08 | 113.08 | 4.76% | 1,210 |
| Sep 10, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - | - |
| Sep 9, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - | 72 |
| Sep 8, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | 2.21% | 2,295 |
| Sep 5, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 726 |
| Sep 4, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 2.28% | 251 |
| Sep 3, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - | 411 |
| Sep 2, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -6.17% | 120 |
| Aug 29, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - | 35 |
| Aug 28, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - | 125 |
| Aug 27, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - | 51 |
| Aug 26, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - | 72 |
| Aug 25, 2025 | 110.10 | 110.10 | 110.04 | 110.04 | 110.04 | -2.66% | 316 |
| Aug 22, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - | 68 |
| Aug 21, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.53% | 1,323 |
| Aug 20, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - | 91 |
| Aug 19, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - | 33 |
| Aug 18, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - | 241 |
| Aug 15, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - | 8,600 |
| Aug 14, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - | - |
| Aug 13, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.26% | 108 |
| Aug 12, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - | 41 |
| Aug 11, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - | 3 |
| Aug 8, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - | 170 |
| Aug 7, 2025 | 111.65 | 113.35 | 111.65 | 113.35 | 113.35 | -0.96% | 24,590 |
| Aug 6, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 1,241 |
| Aug 5, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 9 |
| Aug 4, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 35 |
| Aug 1, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 74 |
| Jul 31, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 4 |
| Jul 30, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -3.82% | 690 |