Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS
· Delayed Price · Currency is USD
103.75
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | - | 6.25% | 283 |
| Apr 22, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -1.42% | 386 |
| Apr 21, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - | 19 |
| Apr 17, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 3.01% | 160 |
| Apr 16, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 9,095 |
| Apr 15, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 32,442 |
| Apr 14, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 51 |
| Apr 11, 2025 | 93.15 | 96.17 | 93.15 | 96.17 | 96.17 | 3.87% | 778 |
| Apr 10, 2025 | 90.15 | 92.59 | 90.15 | 92.59 | 92.59 | -1.03% | 2,680 |
| Apr 9, 2025 | 86.55 | 94.41 | 86.55 | 93.55 | 93.55 | 11.28% | 3,885 |
| Apr 8, 2025 | 86.13 | 86.13 | 84.07 | 84.07 | 84.07 | -2.75% | 5,792 |
| Apr 7, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.26% | 691 |
| Apr 4, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -9.18% | 285 |
| Apr 3, 2025 | 97.95 | 97.95 | 96.40 | 96.40 | 96.40 | -0.56% | 20,972 |
| Apr 2, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -7.98% | 335 |
| Apr 1, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - | 2 |
| Mar 31, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - | 32,038 |
| Mar 28, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -6.40% | 347 |
| Mar 27, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 77 |
| Mar 26, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 1 |
| Mar 25, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 35 |
| Mar 24, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | - |
| Mar 21, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 14 |
| Mar 20, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 3.25% | 200 |
| Mar 19, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - | 29,003 |
| Mar 18, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - | 17,600 |
| Mar 17, 2025 | 109.85 | 110.40 | 109.01 | 109.01 | 109.01 | 0.23% | 1,207 |
| Mar 14, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - | 10 |
| Mar 13, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - | 197 |
| Mar 12, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 4.46% | 655 |
| Mar 11, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 21 |
| Mar 10, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 108 |
| Mar 7, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 52,682 |
| Mar 6, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 55,276 |
| Mar 5, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 5.07% | 191 |
| Mar 4, 2025 | 96.71 | 99.09 | 96.71 | 99.09 | 99.09 | 0.51% | 3,822 |
| Mar 3, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - | 4,188 |
| Feb 28, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | 0.65% | 114 |
| Feb 27, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | 510 |
| Feb 26, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | 59 |
| Feb 25, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | 322 |
| Feb 24, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | 96 |
| 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 |