Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS · Delayed Price · Currency is USD
78.10
-8.85 (-10.18%)
At close: Nov 6, 2026
CODGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 84.20 | 84.20 | 78.10 | 78.10 | 78.10 | -10.18% | 4,155 |
| Nov 5, 2026 | 87.05 | 87.05 | 82.40 | 86.95 | 86.95 | 6.73% | 10,393 |
| Nov 4, 2026 | 83.39 | 83.39 | 81.47 | 81.47 | 81.47 | 6.42% | 9,498 |
| Nov 3, 2026 | 79.55 | 79.55 | 76.55 | 76.55 | 76.55 | 2.34% | 5,867 |
| Nov 2, 2026 | 80.70 | 80.70 | 74.80 | 74.80 | 74.80 | 1.89% | 9,646 |
| Oct 30, 2026 | 76.50 | 76.50 | 73.41 | 73.41 | 73.41 | -1.88% | 5,496 |
| Oct 29, 2026 | 72.70 | 76.95 | 72.70 | 74.82 | 74.82 | 3.00% | 3,342 |
| Oct 28, 2026 | 73.64 | 74.76 | 72.64 | 72.64 | 72.64 | -4.01% | 4,666 |
| Oct 27, 2026 | 77.80 | 77.80 | 73.55 | 75.68 | 75.68 | -2.86% | 4,029 |
| Oct 26, 2026 | 76.75 | 77.90 | 74.52 | 77.90 | 77.90 | 3.12% | 3,752 |
| Oct 23, 2026 | 72.92 | 75.55 | 72.92 | 75.55 | 75.55 | 0.68% | 2,515 |
| Oct 22, 2026 | 72.50 | 76.16 | 71.07 | 75.04 | 75.04 | 3.86% | 3,068 |
| Oct 21, 2026 | 71.40 | 72.25 | 71.40 | 72.25 | 72.25 | -1.77% | 1,801 |
| Oct 20, 2026 | 70.95 | 75.75 | 70.80 | 73.55 | 73.55 | 0.07% | 2,435 |
| Oct 19, 2026 | 70.70 | 76.30 | 70.70 | 73.50 | 73.50 | 1.95% | 47,382 |
| Oct 16, 2026 | 73.50 | 75.05 | 72.09 | 72.09 | 72.09 | 0.97% | 2,969 |
| Oct 15, 2026 | 71.40 | 77.15 | 71.40 | 71.40 | 71.40 | - | 18,093 |
| Oct 14, 2026 | 71.95 | 73.27 | 71.40 | 71.40 | 71.40 | 0.35% | 7,440 |
| Oct 13, 2026 | 71.03 | 73.00 | 71.03 | 71.15 | 71.15 | -0.66% | 5,551 |
| Oct 12, 2026 | 71.47 | 74.43 | 71.47 | 71.62 | 71.62 | 1.30% | 12,248 |
| Oct 9, 2026 | 70.70 | 73.52 | 70.70 | 70.70 | 70.70 | -1.08% | 2,653 |
| Oct 8, 2026 | 69.45 | 72.46 | 69.45 | 71.47 | 71.47 | -2.36% | 6,684 |
| Oct 7, 2026 | 70.40 | 73.20 | 70.40 | 73.20 | 73.20 | -0.53% | 5,280 |
| Oct 6, 2026 | 72.60 | 75.48 | 72.60 | 73.59 | 73.59 | 3.64% | 3,638 |
| Oct 5, 2026 | 74.07 | 74.07 | 71.00 | 71.00 | 71.00 | -5.55% | 5,243 |
| Oct 2, 2026 | 72.30 | 78.05 | 72.30 | 75.17 | 75.17 | 2.90% | 9,646 |
| Oct 1, 2026 | 73.05 | 78.85 | 73.05 | 73.05 | 73.05 | -10.75% | 1,451 |
| Sep 30, 2026 | 75.85 | 81.85 | 75.85 | 81.85 | 81.85 | 5.75% | 3,940 |
| Sep 29, 2026 | 77.40 | 78.46 | 77.40 | 77.40 | 77.40 | -0.51% | 3,359 |
| Sep 28, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -5.93% | 1,436 |
| Sep 25, 2026 | 76.70 | 82.70 | 76.70 | 82.70 | 82.70 | 7.26% | 3,171 |
| Sep 24, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -4.84% | 842 |
| Sep 23, 2026 | 80.63 | 81.02 | 80.63 | 81.02 | 81.02 | -4.85% | 641 |
| Sep 22, 2026 | 79.00 | 85.15 | 79.00 | 85.15 | 85.15 | 6.34% | 934 |
| Sep 21, 2026 | 77.70 | 80.07 | 77.70 | 80.07 | 80.07 | -1.21% | 826 |
| Sep 17, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 2.46% | 2,618 |
| Sep 16, 2026 | 77.65 | 83.70 | 77.65 | 79.11 | 79.11 | 1.87% | 1,077 |
| Sep 15, 2026 | 77.65 | 79.56 | 77.65 | 77.65 | 77.65 | -7.23% | 1,276 |
| Sep 14, 2026 | 77.65 | 83.70 | 77.65 | 83.70 | 83.70 | 5.62% | 1,008 |
| Sep 11, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -5.32% | 25,028 |
| Sep 10, 2026 | 82.20 | 83.70 | 82.05 | 83.70 | 83.70 | 0.88% | 2,408 |
| Sep 9, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -8.77% | 322 |
| Sep 3, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 4.29% | 12,366 |
| Sep 2, 2026 | 87.41 | 87.41 | 87.21 | 87.21 | 87.21 | -4.74% | 8,246 |
| Sep 1, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 3.04% | 4,706 |
| Aug 31, 2026 | 95.60 | 95.60 | 88.85 | 88.85 | 88.85 | -3.84% | 5,507 |
| Aug 26, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.52% | 439 |
| Aug 25, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | -3.41% | 284 |
| Aug 24, 2026 | 95.95 | 96.16 | 91.52 | 96.16 | 96.16 | 0.39% | 1,008 |
| Aug 20, 2026 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | 5.32% | 286 |