Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS · Delayed Price · Currency is USD
94.65
+2.30 (2.49%)
Nov 21, 2025, 4:00 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 92.70 | 94.65 | 92.70 | 94.65 | 94.65 | 2.49% | 343 |
| Nov 20, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -2.06% | 430 |
| Nov 19, 2025 | 94.70 | 94.70 | 94.30 | 94.30 | 94.30 | 3.56% | 1,059 |
| Nov 18, 2025 | 94.60 | 94.60 | 90.64 | 91.05 | 91.05 | -5.35% | 8,107 |
| Nov 17, 2025 | 95.20 | 96.20 | 95.20 | 96.20 | 96.20 | -0.05% | 3,415 |
| Nov 14, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 3.04% | 352 |
| Nov 6, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -1.15% | 269 |
| Nov 5, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.16% | 317 |
| Oct 30, 2025 | 97.05 | 97.05 | 95.61 | 95.61 | 95.61 | -10.10% | 331 |
| Oct 27, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.72% | 326 |
| Oct 21, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -0.43% | 229 |
| Oct 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.01% | 19,725 |
| 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 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.46% | 151 |
| Oct 6, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 1.41% | 162 |
| 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 19, 2025 | 110.00 | 110.20 | 110.00 | 110.20 | 110.20 | -0.72% | 19,407 |
| Sep 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.84% | 20,101 |
| Sep 11, 2025 | 111.97 | 113.08 | 111.97 | 113.08 | 113.08 | 4.76% | 1,210 |
| Sep 8, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | 2.21% | 2,295 |
| Sep 4, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 2.28% | 251 |
| Sep 2, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -6.17% | 120 |
| Aug 25, 2025 | 110.10 | 110.10 | 110.04 | 110.04 | 110.04 | -2.66% | 316 |
| Aug 21, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.53% | 1,323 |
| Aug 13, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.26% | 108 |
| Aug 7, 2025 | 111.65 | 113.35 | 111.65 | 113.35 | 113.35 | -0.96% | 24,590 |
| Jul 30, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -3.82% | 690 |
| Jul 23, 2025 | 117.15 | 119.00 | 117.15 | 119.00 | 119.00 | 0.89% | 863 |
| Jul 21, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 1.59% | 344 |
| Jul 14, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 3.08% | 6,920 |
| Jul 8, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | -2.06% | 709 |
| Jul 1, 2025 | 115.20 | 115.20 | 115.00 | 115.00 | 115.00 | -0.04% | 12,817 |
| Jun 26, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 7.22% | 265 |
| Jun 23, 2025 | 108.38 | 108.38 | 107.30 | 107.30 | 107.30 | -1.69% | 2,165 |
| Jun 20, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.22% | 108 |
| Jun 18, 2025 | 109.10 | 110.50 | 109.10 | 110.50 | 110.50 | -0.27% | 6,478 |
| Jun 13, 2025 | 110.75 | 110.80 | 110.75 | 110.80 | 110.80 | -2.68% | 1,632 |
| Jun 11, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.89% | 117 |
| Jun 10, 2025 | 113.84 | 113.84 | 112.85 | 112.85 | 112.85 | -2.51% | 1,078 |
| Jun 5, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 113.24 | 3.12% | 195 |