Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS · Delayed Price · Currency is USD
113.65
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jul 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1 |
| Jul 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 104 |
| Jul 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 22 |
| Jul 23, 2025 | 117.15 | 119.00 | 117.15 | 119.00 | 119.00 | 0.89% | 863 |
| Jul 22, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - | 12 |
| Jul 21, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 1.59% | 344 |
| Jul 18, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 322 |
| Jul 17, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 80 |
| Jul 16, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 1 |
| Jul 15, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 59 |
| Jul 14, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 3.08% | 6,920 |
| Jul 11, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - | 6 |
| Jul 10, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - | - |
| Jul 9, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - | 735 |
| Jul 8, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | -2.06% | 709 |
| Jul 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 130 |
| Jul 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 4 |
| Jul 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1 |
| Jul 1, 2025 | 115.20 | 115.20 | 115.00 | 115.00 | 115.00 | -0.04% | 12,817 |
| Jun 30, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - | 96 |
| Jun 27, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - | 35 |
| Jun 26, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 7.22% | 265 |
| Jun 25, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - | 55 |
| Jun 24, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - | 37 |
| 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 17, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - | - |
| Jun 16, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - | 7 |
| Jun 13, 2025 | 110.75 | 110.80 | 110.75 | 110.80 | 110.80 | -2.68% | 1,632 |
| Jun 12, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - | 34 |
| 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 9, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 113.23 | - | 825 |
| Jun 6, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 110.83 | - | 12 |
| Jun 5, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 108.47 | 3.12% | 195 |
| Jun 4, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 105.19 | 0.47% | 173 |