Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
18.87
+0.05 (0.27%)
Nov 24, 2025, 4:00 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 18.79 | 18.98 | 18.67 | 18.87 | 18.87 | 0.27% | 412,572 |
| Nov 21, 2025 | 18.56 | 18.91 | 18.53 | 18.82 | 18.82 | 3.75% | 403,316 |
| Nov 20, 2025 | 18.61 | 18.63 | 18.14 | 18.14 | 18.14 | -3.66% | 276,497 |
| Nov 19, 2025 | 18.81 | 18.90 | 18.68 | 18.83 | 18.83 | 2.00% | 220,662 |
| Nov 18, 2025 | 18.52 | 18.60 | 18.38 | 18.46 | 18.46 | -1.76% | 308,291 |
| Nov 17, 2025 | 18.90 | 19.08 | 18.73 | 18.79 | 18.79 | -1.47% | 228,145 |
| Nov 14, 2025 | 19.12 | 19.25 | 19.07 | 19.07 | 19.07 | -1.55% | 160,002 |
| Nov 13, 2025 | 19.64 | 19.64 | 19.35 | 19.37 | 19.37 | 0.21% | 246,809 |
| Nov 12, 2025 | 19.22 | 19.43 | 19.22 | 19.33 | 19.33 | 0.73% | 147,178 |
| Nov 11, 2025 | 19.13 | 19.26 | 19.09 | 19.19 | 19.19 | 2.07% | 186,878 |
| Nov 10, 2025 | 18.71 | 18.85 | 18.56 | 18.80 | 18.80 | 0.59% | 405,787 |
| Nov 7, 2025 | 18.33 | 18.69 | 18.29 | 18.69 | 18.69 | 0.38% | 268,627 |
| Nov 6, 2025 | 18.88 | 18.89 | 18.58 | 18.62 | 18.62 | -2.15% | 432,022 |
| Nov 5, 2025 | 18.97 | 19.11 | 18.88 | 19.03 | 19.03 | 1.98% | 205,080 |
| Nov 4, 2025 | 18.74 | 18.81 | 18.60 | 18.66 | 18.66 | -2.81% | 306,971 |
| Nov 3, 2025 | 19.09 | 19.27 | 19.06 | 19.20 | 19.20 | -1.13% | 708,531 |
| Oct 31, 2025 | 19.38 | 19.47 | 19.23 | 19.42 | 19.42 | 1.36% | 645,159 |
| Oct 30, 2025 | 20.08 | 20.21 | 19.02 | 19.16 | 19.16 | -5.99% | 299,959 |
| Oct 29, 2025 | 20.52 | 20.59 | 20.28 | 20.38 | 20.38 | -1.45% | 166,101 |
| Oct 28, 2025 | 20.62 | 20.79 | 20.57 | 20.68 | 20.68 | -1.62% | 235,821 |
| Oct 27, 2025 | 21.08 | 21.19 | 20.92 | 21.02 | 21.02 | 0.38% | 261,476 |
| Oct 24, 2025 | 20.88 | 21.01 | 20.81 | 20.94 | 20.94 | 1.16% | 1,619,229 |
| Oct 23, 2025 | 20.72 | 20.78 | 20.64 | 20.70 | 20.70 | 0.29% | 1,199,240 |
| Oct 22, 2025 | 20.75 | 20.90 | 20.58 | 20.64 | 20.64 | -1.60% | 925,569 |
| Oct 21, 2025 | 20.91 | 21.14 | 20.87 | 20.98 | 20.98 | -0.59% | 165,316 |
| Oct 20, 2025 | 21.08 | 21.19 | 21.07 | 21.10 | 21.10 | 0.09% | 125,650 |
| Oct 17, 2025 | 20.92 | 21.10 | 20.86 | 21.08 | 21.08 | 0.33% | 189,706 |
| Oct 16, 2025 | 21.20 | 21.20 | 20.96 | 21.01 | 21.01 | -0.05% | 201,862 |
| Oct 15, 2025 | 21.20 | 21.20 | 20.81 | 21.02 | 21.02 | 1.40% | 152,575 |
| Oct 14, 2025 | 20.53 | 20.88 | 20.53 | 20.73 | 20.73 | 0.48% | 201,059 |
| Oct 13, 2025 | 20.46 | 20.70 | 20.45 | 20.63 | 20.63 | 2.18% | 298,519 |
| Oct 10, 2025 | 20.86 | 20.86 | 20.17 | 20.19 | 20.19 | -2.93% | 151,308 |
| Oct 9, 2025 | 21.02 | 21.02 | 20.77 | 20.80 | 20.80 | -0.57% | 226,812 |
| Oct 8, 2025 | 20.98 | 21.04 | 20.80 | 20.92 | 20.92 | -1.18% | 124,477 |
| Oct 7, 2025 | 21.28 | 21.30 | 21.15 | 21.17 | 21.17 | -0.98% | 168,636 |
| Oct 6, 2025 | 21.51 | 21.57 | 21.33 | 21.38 | 21.38 | -3.59% | 190,132 |
| Oct 3, 2025 | 21.99 | 22.19 | 21.97 | 22.18 | 22.18 | 0.90% | 108,833 |
| Oct 2, 2025 | 21.95 | 22.09 | 21.80 | 21.98 | 21.98 | -0.18% | 112,824 |
| Oct 1, 2025 | 21.74 | 22.03 | 21.69 | 22.02 | 22.02 | 1.66% | 168,051 |
| Sep 30, 2025 | 21.49 | 21.69 | 21.37 | 21.66 | 21.66 | 1.64% | 287,869 |
| Sep 29, 2025 | 21.28 | 21.47 | 21.22 | 21.31 | 21.31 | -0.47% | 335,207 |
| Sep 26, 2025 | 21.16 | 21.41 | 21.15 | 21.41 | 21.41 | 1.81% | 224,205 |
| Sep 25, 2025 | 21.08 | 21.12 | 20.89 | 21.03 | 21.03 | -2.55% | 752,924 |
| Sep 24, 2025 | 21.55 | 21.78 | 21.48 | 21.58 | 21.58 | -2.31% | 892,975 |
| Sep 23, 2025 | 22.17 | 22.28 | 22.02 | 22.09 | 22.09 | 0.71% | 221,542 |
| Sep 22, 2025 | 21.87 | 21.95 | 21.72 | 21.94 | 21.94 | -0.88% | 181,865 |
| Sep 19, 2025 | 22.21 | 22.24 | 21.99 | 22.13 | 22.13 | 0.14% | 196,679 |
| Sep 18, 2025 | 22.23 | 22.23 | 21.99 | 22.10 | 22.10 | 0.32% | 131,747 |
| Sep 17, 2025 | 22.14 | 22.30 | 21.97 | 22.03 | 22.03 | -0.90% | 510,781 |
| Sep 16, 2025 | 22.22 | 22.29 | 22.09 | 22.23 | 22.23 | -0.31% | 648,512 |