Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS · Delayed Price · Currency is USD
111.97
+4.03 (3.74%)
Sep 11, 2025, 12:31 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |