Skip to main content
Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
22.88
+0.21 (0.93%)
Jun 12, 2025, 3:59 PM EDT

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202522.8022.8022.8022.80-0.57%25,553
Jun 11, 202522.8022.8922.6522.6722.670.09%126,571
Jun 10, 202522.7122.8422.6522.6522.65-0.44%164,869
Jun 9, 202522.6322.7522.5522.7522.75-0.61%95,430
Jun 6, 202522.7522.9022.6322.8922.89-0.69%261,852
Jun 5, 202523.0523.2422.9723.0522.560.30%108,790
Jun 4, 202522.7023.0922.7022.9822.491.50%76,080
Jun 3, 202522.5922.6422.4022.6422.160.44%146,773
Jun 2, 202522.3622.6322.2022.5422.06-0.04%96,389
May 30, 202522.6922.6922.2622.5522.07-1.10%71,697
May 29, 202522.9422.9422.6822.8022.320.71%129,752
May 28, 202522.8722.8822.6222.6422.16-0.48%371,495
May 27, 202522.9422.9422.6322.7522.272.16%141,040
May 23, 202521.7422.3121.7422.2721.80-0.53%126,366
May 22, 202522.0722.4022.0022.3921.91-0.50%522,070
May 21, 202522.7422.8222.4122.5022.02-1.96%278,158
May 20, 202522.8923.0322.7822.9522.460.17%88,529
May 19, 202522.6422.9122.6222.9122.420.75%244,196
May 16, 202522.5822.7522.5022.7422.26-0.66%81,915
May 15, 202522.8122.9222.4622.8922.40-0.28%382,812
May 14, 202523.2223.2222.9122.9622.470.50%122,220
May 13, 202522.7422.9922.6822.8422.360.97%179,882
May 12, 202522.6622.6622.3922.6222.141.30%119,622
May 9, 202522.4522.4822.2922.3321.861.00%91,231
May 8, 202522.3522.3922.1122.1121.640.18%155,802
May 7, 202522.1122.1921.9122.0721.60-0.76%251,418
May 6, 202522.3522.3722.1822.2421.770.18%395,902
May 5, 202522.1822.2822.1522.2021.73-1.60%182,261
May 2, 202522.3922.6222.3922.5622.081.76%467,769
May 1, 202522.1122.1821.8922.1721.701.00%128,875
Apr 30, 202521.5322.0121.5121.9521.48-0.18%278,381
Apr 29, 202521.9822.0921.8621.9921.520.09%273,323
Apr 28, 202522.0122.1321.7721.9721.501.48%159,638
Apr 25, 202521.2921.6721.2921.6521.193.64%125,504
Apr 24, 202520.3720.9720.3420.8920.452.60%264,438
Apr 23, 202520.5420.7120.2620.3619.933.35%193,629
Apr 22, 202519.5619.8419.4319.7019.281.13%175,534
Apr 21, 202519.6819.7719.1519.4819.07-1.52%142,693
Apr 17, 202519.6219.8819.5919.7819.36-1.20%122,914
Apr 16, 202520.0620.3019.8320.0219.60-1.14%291,081
Apr 15, 202520.1220.5320.1020.2519.825.03%313,591
Apr 14, 202519.2719.5319.0319.2818.870.31%292,001
Apr 11, 202518.6319.2918.5919.2218.812.95%845,150
Apr 10, 202518.4518.7017.9918.6718.27-2.15%858,009
Apr 9, 202517.0019.0816.7919.0818.6812.30%508,787
Apr 8, 202517.9517.9616.6616.9916.63-1.91%1,120,822
Apr 7, 202517.2018.2517.0917.3216.95-2.04%508,659
Apr 4, 202518.1318.1317.5917.6817.31-9.43%388,105
Apr 3, 202519.5919.7419.4519.5219.11-3.27%118,977
Apr 2, 202519.9120.3319.8520.1819.751.10%138,344