Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS
· Delayed Price · Currency is USD
22.39
+0.22 (0.99%)
May 2, 2025, 9:34 AM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.11 | 22.18 | 21.89 | 22.17 | 22.17 | 1.00% | 128,875 |
| Apr 30, 2025 | 21.53 | 22.01 | 21.51 | 21.95 | 21.95 | -0.18% | 278,381 |
| Apr 29, 2025 | 21.98 | 22.09 | 21.86 | 21.99 | 21.99 | 0.09% | 273,323 |
| Apr 28, 2025 | 22.01 | 22.13 | 21.77 | 21.97 | 21.97 | 1.48% | 159,638 |
| Apr 25, 2025 | 21.29 | 21.67 | 21.29 | 21.65 | 21.65 | 3.64% | 125,504 |
| Apr 24, 2025 | 20.37 | 20.97 | 20.34 | 20.89 | 20.89 | 2.60% | 264,438 |
| Apr 23, 2025 | 20.54 | 20.71 | 20.26 | 20.36 | 20.36 | 3.35% | 193,629 |
| Apr 22, 2025 | 19.56 | 19.84 | 19.43 | 19.70 | 19.70 | 1.13% | 175,534 |
| Apr 21, 2025 | 19.68 | 19.77 | 19.15 | 19.48 | 19.48 | -1.52% | 142,693 |
| Apr 17, 2025 | 19.62 | 19.88 | 19.59 | 19.78 | 19.78 | -1.20% | 122,914 |
| Apr 16, 2025 | 20.06 | 20.30 | 19.83 | 20.02 | 20.02 | -1.14% | 291,081 |
| Apr 15, 2025 | 20.12 | 20.53 | 20.10 | 20.25 | 20.25 | 5.03% | 313,591 |
| Apr 14, 2025 | 19.27 | 19.53 | 19.03 | 19.28 | 19.28 | 0.31% | 292,001 |
| Apr 11, 2025 | 18.63 | 19.29 | 18.59 | 19.22 | 19.22 | 2.95% | 845,150 |
| Apr 10, 2025 | 18.45 | 18.70 | 17.99 | 18.67 | 18.67 | -2.15% | 858,009 |
| Apr 9, 2025 | 17.00 | 19.08 | 16.79 | 19.08 | 19.08 | 12.30% | 508,787 |
| Apr 8, 2025 | 17.95 | 17.96 | 16.66 | 16.99 | 16.99 | -1.91% | 1,120,822 |
| Apr 7, 2025 | 17.20 | 18.25 | 17.09 | 17.32 | 17.32 | -2.04% | 508,659 |
| Apr 4, 2025 | 18.13 | 18.13 | 17.59 | 17.68 | 17.68 | -9.43% | 388,105 |
| Apr 3, 2025 | 19.59 | 19.74 | 19.45 | 19.52 | 19.52 | -3.27% | 118,977 |
| Apr 2, 2025 | 19.91 | 20.33 | 19.85 | 20.18 | 20.18 | 1.10% | 138,344 |
| Apr 1, 2025 | 19.98 | 19.99 | 19.80 | 19.96 | 19.96 | -0.60% | 200,281 |
| Mar 31, 2025 | 19.94 | 20.10 | 19.74 | 20.08 | 20.08 | -4.15% | 300,120 |
| Mar 28, 2025 | 20.96 | 21.01 | 20.78 | 20.95 | 20.95 | -1.37% | 250,174 |
| Mar 27, 2025 | 21.00 | 21.30 | 21.00 | 21.24 | 21.24 | -0.23% | 234,969 |
| Mar 26, 2025 | 21.53 | 21.65 | 21.21 | 21.29 | 21.29 | -1.93% | 171,188 |
| Mar 25, 2025 | 21.71 | 21.78 | 21.56 | 21.71 | 21.71 | 0.65% | 248,257 |
| Mar 24, 2025 | 21.58 | 21.67 | 21.49 | 21.57 | 21.57 | -0.42% | 131,198 |
| Mar 21, 2025 | 21.73 | 21.75 | 21.58 | 21.66 | 21.66 | -1.59% | 117,496 |
| Mar 20, 2025 | 21.75 | 22.11 | 21.75 | 22.01 | 22.01 | -2.00% | 122,814 |
| Mar 19, 2025 | 22.21 | 22.54 | 22.21 | 22.46 | 22.46 | 1.54% | 110,537 |
| Mar 18, 2025 | 21.86 | 22.16 | 21.80 | 22.12 | 22.12 | 0.50% | 272,782 |
| Mar 17, 2025 | 21.77 | 22.04 | 21.77 | 22.01 | 22.01 | 0.36% | 226,611 |
| Mar 14, 2025 | 22.12 | 22.20 | 21.80 | 21.93 | 21.93 | 2.86% | 114,064 |
| Mar 13, 2025 | 21.47 | 21.51 | 21.28 | 21.32 | 21.32 | -2.39% | 147,473 |
| Mar 12, 2025 | 21.86 | 21.93 | 21.71 | 21.84 | 21.84 | 0.84% | 221,362 |
| Mar 11, 2025 | 21.71 | 21.90 | 21.38 | 21.66 | 21.66 | 0.46% | 155,246 |
| Mar 10, 2025 | 21.60 | 21.87 | 21.31 | 21.56 | 21.56 | -7.78% | 267,308 |
| Mar 7, 2025 | 22.38 | 23.38 | 22.38 | 23.38 | 23.38 | 3.96% | 171,395 |
| Mar 6, 2025 | 22.69 | 23.00 | 22.49 | 22.49 | 22.49 | 2.06% | 120,370 |
| Mar 5, 2025 | 21.54 | 22.08 | 21.49 | 22.04 | 22.04 | 10.62% | 146,399 |
| Mar 4, 2025 | 19.50 | 20.25 | 19.28 | 19.92 | 19.92 | 0.45% | 181,261 |
| Mar 3, 2025 | 20.32 | 20.34 | 19.71 | 19.83 | 19.83 | -1.15% | 229,672 |
| Feb 28, 2025 | 19.99 | 20.23 | 19.82 | 20.06 | 20.06 | 0.05% | 570,524 |
| Feb 27, 2025 | 19.71 | 20.05 | 19.49 | 20.05 | 20.05 | 0.25% | 409,101 |
| Feb 26, 2025 | 20.28 | 20.38 | 19.94 | 20.00 | 20.00 | 1.01% | 225,174 |
| Feb 25, 2025 | 19.79 | 19.88 | 19.62 | 19.80 | 19.80 | 1.12% | 506,390 |
| Feb 24, 2025 | 19.52 | 19.65 | 19.50 | 19.58 | 19.58 | -0.31% | 172,455 |
| Feb 21, 2025 | 19.84 | 19.84 | 19.55 | 19.64 | 19.64 | -1.01% | 125,822 |
| Feb 20, 2025 | 19.79 | 19.91 | 19.62 | 19.84 | 19.84 | 1.02% | 165,927 |