Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
22.09
-0.01 (-0.05%)
Sep 12, 2025, 3:59 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.00 | 22.12 | 21.92 | 22.09 | 22.09 | - | 121,166 |
| Sep 11, 2025 | 22.02 | 22.14 | 21.95 | 22.09 | 22.09 | 2.51% | 120,131 |
| Sep 10, 2025 | 21.66 | 21.75 | 21.45 | 21.55 | 21.55 | -0.69% | 113,757 |
| Sep 9, 2025 | 21.84 | 21.86 | 21.62 | 21.70 | 21.70 | -0.64% | 423,782 |
| Sep 8, 2025 | 21.81 | 21.90 | 21.70 | 21.84 | 21.84 | 1.63% | 174,918 |
| Sep 5, 2025 | 21.55 | 21.61 | 21.32 | 21.49 | 21.49 | 0.70% | 133,669 |
| Sep 4, 2025 | 21.18 | 21.35 | 21.11 | 21.34 | 21.34 | 1.28% | 257,359 |
| Sep 3, 2025 | 21.07 | 21.23 | 20.99 | 21.07 | 21.07 | -0.73% | 217,167 |
| Sep 2, 2025 | 21.07 | 21.34 | 21.05 | 21.23 | 21.23 | -1.87% | 178,394 |
| Aug 29, 2025 | 21.75 | 21.75 | 21.57 | 21.63 | 21.63 | -1.46% | 134,338 |
| Aug 28, 2025 | 21.88 | 21.97 | 21.84 | 21.95 | 21.95 | 0.69% | 126,746 |
| Aug 27, 2025 | 21.62 | 21.80 | 21.53 | 21.80 | 21.80 | -0.55% | 239,482 |
| Aug 26, 2025 | 21.91 | 21.97 | 21.72 | 21.92 | 21.92 | -0.45% | 192,746 |
| Aug 25, 2025 | 22.70 | 22.78 | 21.95 | 22.02 | 22.02 | -4.47% | 300,575 |
| Aug 22, 2025 | 22.44 | 23.14 | 22.36 | 23.05 | 23.05 | 2.54% | 91,411 |
| Aug 21, 2025 | 22.45 | 22.52 | 22.35 | 22.48 | 22.48 | -1.36% | 106,433 |
| Aug 20, 2025 | 22.64 | 22.85 | 22.64 | 22.79 | 22.79 | -2.40% | 133,009 |
| Aug 19, 2025 | 23.29 | 23.53 | 23.29 | 23.35 | 23.35 | 2.28% | 72,863 |
| Aug 18, 2025 | 22.79 | 22.94 | 22.69 | 22.83 | 22.83 | -1.76% | 255,905 |
| Aug 15, 2025 | 23.31 | 23.34 | 23.12 | 23.24 | 23.24 | 0.09% | 154,193 |
| Aug 14, 2025 | 23.10 | 23.22 | 23.06 | 23.22 | 23.22 | 0.43% | 123,054 |
| Aug 13, 2025 | 23.08 | 23.15 | 23.03 | 23.12 | 23.12 | 0.39% | 83,272 |
| Aug 12, 2025 | 22.61 | 23.11 | 22.58 | 23.03 | 23.03 | 2.26% | 209,259 |
| Aug 11, 2025 | 22.66 | 22.66 | 22.44 | 22.52 | 22.52 | -1.70% | 476,316 |
| Aug 8, 2025 | 22.64 | 22.95 | 22.59 | 22.91 | 22.91 | 1.60% | 267,975 |
| Aug 7, 2025 | 22.47 | 22.55 | 22.33 | 22.55 | 22.55 | 3.19% | 565,920 |
| Aug 6, 2025 | 21.86 | 21.92 | 21.68 | 21.85 | 21.85 | 1.22% | 257,987 |
| Aug 5, 2025 | 21.64 | 21.68 | 21.49 | 21.59 | 21.59 | 1.08% | 392,142 |
| Aug 4, 2025 | 21.46 | 21.46 | 21.24 | 21.36 | 21.36 | 0.56% | 437,711 |
| Aug 1, 2025 | 21.60 | 21.60 | 21.00 | 21.24 | 21.24 | -7.21% | 155,171 |
| Jul 31, 2025 | 23.17 | 23.28 | 22.85 | 22.89 | 22.89 | -1.93% | 180,892 |
| Jul 30, 2025 | 23.72 | 23.72 | 23.02 | 23.34 | 23.34 | -0.60% | 85,039 |
| Jul 29, 2025 | 23.38 | 23.52 | 23.30 | 23.48 | 23.48 | 0.47% | 96,347 |
| Jul 28, 2025 | 23.58 | 23.58 | 23.25 | 23.37 | 23.37 | -3.51% | 114,957 |
| Jul 25, 2025 | 23.79 | 24.22 | 23.79 | 24.22 | 24.22 | 0.25% | 278,919 |
| Jul 24, 2025 | 24.25 | 24.28 | 24.07 | 24.16 | 24.16 | -1.47% | 438,303 |
| Jul 23, 2025 | 23.89 | 24.52 | 23.81 | 24.52 | 24.52 | 5.24% | 86,179 |
| Jul 22, 2025 | 23.10 | 23.32 | 22.95 | 23.30 | 23.30 | -1.60% | 146,061 |
| Jul 21, 2025 | 23.44 | 23.68 | 23.41 | 23.68 | 23.68 | 1.67% | 70,209 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.28 | 23.29 | 23.29 | -0.26% | 89,741 |
| Jul 17, 2025 | 23.15 | 23.35 | 23.13 | 23.35 | 23.35 | 2.10% | 90,865 |
| Jul 16, 2025 | 22.70 | 22.89 | 22.63 | 22.87 | 22.87 | -0.78% | 167,666 |
| Jul 15, 2025 | 23.48 | 23.48 | 23.05 | 23.05 | 23.05 | -1.50% | 84,182 |
| Jul 14, 2025 | 23.33 | 23.43 | 23.29 | 23.40 | 23.40 | -0.85% | 117,519 |
| Jul 11, 2025 | 23.52 | 23.62 | 23.41 | 23.60 | 23.60 | -0.72% | 158,444 |
| Jul 10, 2025 | 23.70 | 23.79 | 23.63 | 23.77 | 23.77 | -0.83% | 134,917 |
| Jul 9, 2025 | 23.81 | 23.97 | 23.70 | 23.97 | 23.97 | 3.54% | 127,664 |
| Jul 8, 2025 | 22.84 | 23.26 | 22.84 | 23.15 | 23.15 | 1.00% | 69,175 |
| Jul 7, 2025 | 23.08 | 23.18 | 22.80 | 22.92 | 22.92 | -0.84% | 87,072 |
| Jul 3, 2025 | 23.28 | 23.33 | 23.06 | 23.12 | 23.12 | -0.54% | 80,440 |