Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS · Delayed Price · Currency is USD
95.61
-10.74 (-10.10%)
Oct 30, 2025, 4:00 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - | 74 |
| Oct 30, 2025 | 97.05 | 97.05 | 95.61 | 95.61 | 95.61 | -10.10% | 331 |
| Oct 29, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - | 38 |
| Oct 28, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - | 141 |
| Oct 27, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.72% | 326 |
| Oct 24, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | 9,037 |
| Oct 23, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | 38 |
| Oct 22, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | 132 |
| Oct 21, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -0.43% | 229 |
| Oct 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 130 |
| Oct 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 61 |
| Oct 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.01% | 19,725 |
| Oct 15, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - | 107 |
| Oct 14, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -2.11% | 2,069 |
| Oct 13, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -1.01% | 218 |
| Oct 10, 2025 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | -1.72% | 901 |
| Oct 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 115 |
| 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 |