Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS
· Delayed Price · Currency is USD
97.95
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | 2 |
| Feb 20, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -0.24% | 428 |
| Feb 19, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | 5.69% | 168 |
| Feb 18, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 27 |
| Feb 14, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 15 |
| Feb 13, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Feb 12, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 12 |
| Feb 11, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 3,324 |
| Feb 10, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 61 |
| Feb 7, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 143 |
| Feb 6, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 34 |
| Feb 5, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 5 |
| Feb 4, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Feb 3, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 198 |
| Jan 31, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 1.14% | 1,037 |
| Jan 30, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - | 35 |
| Jan 29, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - | 20 |
| Jan 28, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - | 110 |
| Jan 27, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 1.49% | 427 |
| Jan 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 139 |
| Jan 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 18 |
| Jan 22, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 4 |
| Jan 21, 2025 | 91.75 | 91.75 | 90.50 | 90.50 | 90.50 | 5.17% | 451 |
| Jan 17, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - | - |
| Jan 16, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - | 54 |
| Jan 15, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - | 22 |
| Jan 14, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.41% | 169 |
| Jan 13, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -2.21% | 484 |
| Jan 10, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | 1,218 |
| Jan 8, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | - |
| Jan 7, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | 78 |
| Jan 6, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -1.44% | 658 |
| Jan 3, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - | - |
| Jan 2, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - | 54 |
| Dec 31, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - | - |
| Dec 30, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - | 125 |
| Dec 27, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 3.04% | 186 |
| Dec 26, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 20 |
| Dec 24, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 74 |
| Dec 23, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 55 |
| Dec 20, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.08% | 1,384 |
| Dec 19, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -2.87% | 208 |
| Dec 18, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -3.67% | 189 |
| Dec 17, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 71 |
| Dec 16, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 216 |
| Dec 13, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.63% | 4,312 |
| Dec 12, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 46 |
| Dec 11, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 1,024 |
| Dec 10, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 118 |
| Dec 9, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 71 |
| Dec 6, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 74 |
| Dec 5, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 15,110 |
| Dec 4, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 44 |
| Dec 3, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 54 |
| Dec 2, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 4 |
| Nov 29, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 134 |
| Nov 27, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 7 |
| Nov 26, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 9 |
| Nov 25, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 296 |
| Nov 22, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 107 |
| Nov 21, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 16 |
| Nov 20, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 846 |
| Nov 19, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.20% | 1,797 |
| Nov 18, 2024 | 94.00 | 95.75 | 94.00 | 95.75 | 95.75 | 2.25% | 2,251 |
| Nov 15, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 72 |
| Nov 14, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 84 |
| Nov 13, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 33 |
| Nov 12, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 3.83% | 157 |
| Nov 11, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 22 |
| Nov 8, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 132 |
| Nov 7, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 17 |
| Nov 6, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 34 |
| Nov 5, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 1 |
| Nov 4, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Nov 1, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 48 |
| Oct 31, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 2 |
| Oct 30, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 29, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 86 |
| Oct 28, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 53 |
| Oct 25, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 9 |
| Oct 24, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 23, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 22, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 5 |
| Oct 21, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 68 |
| Oct 18, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 17, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 61 |
| Oct 16, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 17 |
| Oct 15, 2024 | 90.43 | 90.43 | 90.19 | 90.19 | 90.19 | 0.18% | 2,102 |
| Oct 14, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 8 |
| Oct 11, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 46 |
| Oct 10, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 60 |
| Oct 9, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 2 |
| Oct 8, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 3.54% | 1,026 |
| Oct 7, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Oct 4, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 75 |
| Oct 3, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 21 |
| Oct 2, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Oct 1, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 59 |
| Sep 30, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 95 |
| Sep 27, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |