Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
20.84
-0.08 (-0.38%)
Oct 9, 2025, 3:50 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |