Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
16.97
-0.44 (-2.53%)
Mar 10, 2026, 3:50 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.31 | 17.51 | 17.20 | 17.39 | - | -0.11% | 62,662 |
| Mar 9, 2026 | 17.00 | 17.55 | 16.78 | 17.41 | 17.41 | 0.93% | 700,050 |
| Mar 6, 2026 | 17.14 | 17.33 | 17.10 | 17.25 | 17.25 | -2.43% | 1,414,830 |
| Mar 5, 2026 | 17.56 | 17.81 | 17.33 | 17.68 | 17.68 | -1.94% | 1,456,642 |
| Mar 4, 2026 | 18.13 | 18.20 | 17.82 | 18.03 | 18.03 | -1.64% | 450,478 |
| Mar 3, 2026 | 18.01 | 18.50 | 17.91 | 18.33 | 18.33 | -5.37% | 379,534 |
| Mar 2, 2026 | 19.20 | 19.57 | 19.14 | 19.37 | 19.37 | -4.63% | 257,591 |
| Feb 27, 2026 | 20.31 | 20.56 | 20.07 | 20.31 | 20.31 | -0.25% | 199,600 |
| Feb 26, 2026 | 20.90 | 20.90 | 20.21 | 20.36 | 20.36 | -2.30% | 236,295 |
| Feb 25, 2026 | 20.70 | 20.93 | 20.70 | 20.84 | 20.84 | - | 192,085 |
| Feb 24, 2026 | 20.73 | 20.94 | 20.55 | 20.84 | 20.84 | -0.53% | 176,953 |
| Feb 23, 2026 | 21.14 | 21.14 | 20.82 | 20.95 | 20.95 | -2.06% | 234,774 |
| Feb 20, 2026 | 21.15 | 21.44 | 21.09 | 21.39 | 21.39 | 3.48% | 222,479 |
| Feb 19, 2026 | 20.64 | 20.72 | 20.52 | 20.67 | 20.67 | -0.05% | 178,466 |
| Feb 18, 2026 | 20.73 | 20.91 | 20.63 | 20.68 | 20.68 | -2.87% | 292,447 |
| Feb 17, 2026 | 20.91 | 21.29 | 20.87 | 21.29 | 21.29 | -1.66% | 199,164 |
| Feb 13, 2026 | 21.23 | 21.70 | 21.23 | 21.65 | 21.65 | 1.64% | 220,766 |
| Feb 12, 2026 | 21.57 | 21.69 | 21.18 | 21.30 | 21.30 | 0.28% | 254,716 |
| Feb 11, 2026 | 21.14 | 21.32 | 21.00 | 21.24 | 21.24 | 1.24% | 260,568 |
| Feb 10, 2026 | 21.11 | 21.15 | 20.96 | 20.98 | 20.98 | -0.33% | 227,637 |
| Feb 9, 2026 | 21.04 | 21.14 | 20.96 | 21.05 | 21.05 | -0.05% | 246,680 |
| Feb 6, 2026 | 20.57 | 21.06 | 20.57 | 21.06 | 21.06 | 3.18% | 216,388 |
| Feb 5, 2026 | 20.47 | 20.56 | 20.33 | 20.41 | 20.41 | -1.02% | 232,175 |
| Feb 4, 2026 | 20.51 | 20.82 | 20.46 | 20.62 | 20.62 | 1.53% | 217,055 |
| Feb 3, 2026 | 19.73 | 20.68 | 19.73 | 20.31 | 20.31 | 1.65% | 231,515 |
| Feb 2, 2026 | 19.85 | 20.05 | 19.72 | 19.98 | 19.98 | 1.06% | 194,831 |
| Jan 30, 2026 | 19.89 | 19.89 | 19.66 | 19.77 | 19.77 | -2.13% | 192,053 |
| Jan 29, 2026 | 20.19 | 20.20 | 19.76 | 20.20 | 20.20 | -0.49% | 222,659 |
| Jan 28, 2026 | 20.37 | 20.41 | 20.19 | 20.30 | 20.30 | -0.25% | 132,385 |
| Jan 27, 2026 | 20.38 | 20.46 | 20.18 | 20.35 | 20.35 | 2.14% | 140,298 |
| Jan 26, 2026 | 20.17 | 20.17 | 19.87 | 19.92 | 19.92 | 1.39% | 215,950 |
| Jan 23, 2026 | 19.64 | 19.71 | 19.52 | 19.65 | 19.65 | -1.11% | 160,818 |
| Jan 22, 2026 | 19.64 | 19.98 | 19.64 | 19.87 | 19.87 | 2.58% | 310,410 |
| Jan 21, 2026 | 19.20 | 19.53 | 18.93 | 19.37 | 19.37 | 2.43% | 295,589 |
| Jan 20, 2026 | 19.00 | 19.11 | 18.88 | 18.91 | 18.91 | -3.22% | 297,450 |
| Jan 16, 2026 | 19.43 | 19.54 | 19.40 | 19.54 | 19.54 | -0.46% | 200,893 |
| Jan 15, 2026 | 19.61 | 19.77 | 19.53 | 19.63 | 19.63 | -0.36% | 194,066 |
| Jan 14, 2026 | 19.82 | 19.82 | 19.59 | 19.70 | 19.70 | 0.87% | 199,550 |
| Jan 13, 2026 | 19.65 | 19.66 | 19.30 | 19.53 | 19.53 | -3.89% | 210,814 |
| Jan 12, 2026 | 20.28 | 20.39 | 20.09 | 20.32 | 20.32 | 2.89% | 307,761 |
| Jan 9, 2026 | 19.74 | 19.81 | 19.59 | 19.75 | 19.75 | 2.23% | 219,598 |
| Jan 8, 2026 | 18.90 | 19.40 | 18.89 | 19.32 | 19.32 | -1.73% | 238,068 |
| Jan 7, 2026 | 20.08 | 20.17 | 19.62 | 19.66 | 19.66 | 0.15% | 172,078 |
| Jan 6, 2026 | 19.58 | 19.67 | 19.40 | 19.63 | 19.63 | -1.75% | 155,007 |
| Jan 5, 2026 | 20.00 | 20.14 | 19.90 | 19.98 | 19.98 | -2.25% | 330,401 |
| Jan 2, 2026 | 20.43 | 20.53 | 20.33 | 20.44 | 20.44 | 0.29% | 210,704 |
| Dec 31, 2025 | 19.99 | 20.83 | 19.99 | 20.38 | 20.38 | -0.24% | 93,806 |
| Dec 30, 2025 | 20.44 | 20.49 | 20.35 | 20.43 | 20.43 | 0.29% | 169,235 |
| Dec 29, 2025 | 20.54 | 20.57 | 20.24 | 20.37 | 20.37 | -0.05% | 228,827 |
| Dec 26, 2025 | 19.81 | 20.80 | 19.81 | 20.38 | 20.38 | 0.10% | 163,456 |