Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
21.00
+0.37 (1.79%)
Dec 16, 2025, 1:00 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 20.99 | 21.11 | 20.92 | 21.03 | 21.03 | 1.94% | 165,473 |
| Dec 15, 2025 | 20.72 | 20.77 | 20.52 | 20.63 | 20.63 | 1.58% | 269,115 |
| Dec 12, 2025 | 20.44 | 20.52 | 20.19 | 20.31 | 20.31 | -1.02% | 213,745 |
| Dec 11, 2025 | 20.35 | 20.57 | 20.30 | 20.52 | 20.52 | 4.43% | 235,331 |
| Dec 10, 2025 | 19.47 | 19.68 | 19.38 | 19.65 | 19.65 | 0.77% | 211,566 |
| Dec 9, 2025 | 19.54 | 19.65 | 19.50 | 19.50 | 19.50 | -1.27% | 195,571 |
| Dec 8, 2025 | 19.85 | 19.88 | 19.65 | 19.75 | 19.75 | -2.03% | 719,372 |
| Dec 5, 2025 | 20.12 | 20.24 | 20.12 | 20.16 | 20.16 | 2.75% | 285,105 |
| Dec 4, 2025 | 19.64 | 19.67 | 19.54 | 19.62 | 19.62 | 0.05% | 225,623 |
| Dec 3, 2025 | 19.54 | 19.65 | 19.39 | 19.61 | 19.61 | -0.56% | 233,779 |
| Dec 2, 2025 | 19.81 | 19.84 | 19.52 | 19.72 | 19.72 | -0.40% | 229,204 |
| Dec 1, 2025 | 19.89 | 19.91 | 19.75 | 19.80 | 19.80 | -0.75% | 689,609 |
| Nov 28, 2025 | 19.87 | 19.98 | 19.86 | 19.95 | 19.95 | -0.20% | 143,760 |
| Nov 26, 2025 | 19.72 | 20.00 | 19.70 | 19.99 | 19.99 | 1.06% | 157,530 |
| Nov 25, 2025 | 19.37 | 19.78 | 19.37 | 19.78 | 19.78 | 4.82% | 263,113 |
| 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 |