Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
19.42
+0.26 (1.36%)
Oct 31, 2025, 4:00 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 22.29 | 22.32 | 22.21 | 22.30 | 22.30 | 0.95% | 277,011 |
| 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 |