Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS
· Delayed Price · Currency is USD
22.39
-0.07 (-0.32%)
May 22, 2025, 4:00 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 22.07 | 22.40 | 22.00 | 22.39 | 22.39 | -0.50% | 522,070 |
| May 21, 2025 | 22.74 | 22.82 | 22.41 | 22.50 | 22.50 | -1.96% | 278,158 |
| May 20, 2025 | 22.89 | 23.03 | 22.78 | 22.95 | 22.95 | 0.17% | 88,529 |
| May 19, 2025 | 22.64 | 22.91 | 22.62 | 22.91 | 22.91 | 0.75% | 244,196 |
| May 16, 2025 | 22.58 | 22.75 | 22.50 | 22.74 | 22.74 | -0.66% | 81,915 |
| May 15, 2025 | 22.81 | 22.92 | 22.46 | 22.89 | 22.89 | -0.28% | 382,812 |
| May 14, 2025 | 23.22 | 23.22 | 22.91 | 22.96 | 22.96 | 0.50% | 122,220 |
| May 13, 2025 | 22.74 | 22.99 | 22.68 | 22.84 | 22.84 | 0.97% | 179,882 |
| May 12, 2025 | 22.66 | 22.66 | 22.39 | 22.62 | 22.62 | 1.30% | 119,622 |
| May 9, 2025 | 22.45 | 22.48 | 22.29 | 22.33 | 22.33 | 1.00% | 91,231 |
| May 8, 2025 | 22.35 | 22.39 | 22.11 | 22.11 | 22.11 | 0.18% | 155,802 |
| May 7, 2025 | 22.11 | 22.19 | 21.91 | 22.07 | 22.07 | -0.76% | 251,418 |
| May 6, 2025 | 22.35 | 22.37 | 22.18 | 22.24 | 22.24 | 0.18% | 395,902 |
| May 5, 2025 | 22.18 | 22.28 | 22.15 | 22.20 | 22.20 | -1.60% | 182,261 |
| May 2, 2025 | 22.39 | 22.62 | 22.39 | 22.56 | 22.56 | 1.76% | 467,769 |
| May 1, 2025 | 22.11 | 22.18 | 21.89 | 22.17 | 22.17 | 1.00% | 128,875 |
| Apr 30, 2025 | 21.53 | 22.01 | 21.51 | 21.95 | 21.95 | -0.18% | 278,381 |
| Apr 29, 2025 | 21.98 | 22.09 | 21.86 | 21.99 | 21.99 | 0.09% | 273,323 |
| Apr 28, 2025 | 22.01 | 22.13 | 21.77 | 21.97 | 21.97 | 1.48% | 159,638 |
| Apr 25, 2025 | 21.29 | 21.67 | 21.29 | 21.65 | 21.65 | 3.64% | 125,504 |
| Apr 24, 2025 | 20.37 | 20.97 | 20.34 | 20.89 | 20.89 | 2.60% | 264,438 |
| Apr 23, 2025 | 20.54 | 20.71 | 20.26 | 20.36 | 20.36 | 3.35% | 193,629 |
| Apr 22, 2025 | 19.56 | 19.84 | 19.43 | 19.70 | 19.70 | 1.13% | 175,534 |
| Apr 21, 2025 | 19.68 | 19.77 | 19.15 | 19.48 | 19.48 | -1.52% | 142,693 |
| Apr 17, 2025 | 19.62 | 19.88 | 19.59 | 19.78 | 19.78 | -1.20% | 122,914 |
| Apr 16, 2025 | 20.06 | 20.30 | 19.83 | 20.02 | 20.02 | -1.14% | 291,081 |
| Apr 15, 2025 | 20.12 | 20.53 | 20.10 | 20.25 | 20.25 | 5.03% | 313,591 |
| Apr 14, 2025 | 19.27 | 19.53 | 19.03 | 19.28 | 19.28 | 0.31% | 292,001 |
| Apr 11, 2025 | 18.63 | 19.29 | 18.59 | 19.22 | 19.22 | 2.95% | 845,150 |
| Apr 10, 2025 | 18.45 | 18.70 | 17.99 | 18.67 | 18.67 | -2.15% | 858,009 |
| Apr 9, 2025 | 17.00 | 19.08 | 16.79 | 19.08 | 19.08 | 12.30% | 508,787 |
| Apr 8, 2025 | 17.95 | 17.96 | 16.66 | 16.99 | 16.99 | -1.91% | 1,120,822 |
| Apr 7, 2025 | 17.20 | 18.25 | 17.09 | 17.32 | 17.32 | -2.04% | 508,659 |
| Apr 4, 2025 | 18.13 | 18.13 | 17.59 | 17.68 | 17.68 | -9.43% | 388,105 |
| Apr 3, 2025 | 19.59 | 19.74 | 19.45 | 19.52 | 19.52 | -3.27% | 118,977 |
| Apr 2, 2025 | 19.91 | 20.33 | 19.85 | 20.18 | 20.18 | 1.10% | 138,344 |
| Apr 1, 2025 | 19.98 | 19.99 | 19.80 | 19.96 | 19.96 | -0.60% | 200,281 |
| Mar 31, 2025 | 19.94 | 20.10 | 19.74 | 20.08 | 20.08 | -4.15% | 300,120 |
| Mar 28, 2025 | 20.96 | 21.01 | 20.78 | 20.95 | 20.95 | -1.37% | 250,174 |
| Mar 27, 2025 | 21.00 | 21.30 | 21.00 | 21.24 | 21.24 | -0.23% | 234,969 |
| Mar 26, 2025 | 21.53 | 21.65 | 21.21 | 21.29 | 21.29 | -1.93% | 171,188 |
| Mar 25, 2025 | 21.71 | 21.78 | 21.56 | 21.71 | 21.71 | 0.65% | 248,257 |
| Mar 24, 2025 | 21.58 | 21.67 | 21.49 | 21.57 | 21.57 | -0.42% | 131,198 |
| Mar 21, 2025 | 21.73 | 21.75 | 21.58 | 21.66 | 21.66 | -1.59% | 117,496 |
| Mar 20, 2025 | 21.75 | 22.11 | 21.75 | 22.01 | 22.01 | -2.00% | 122,814 |
| Mar 19, 2025 | 22.21 | 22.54 | 22.21 | 22.46 | 22.46 | 1.54% | 110,537 |
| Mar 18, 2025 | 21.86 | 22.16 | 21.80 | 22.12 | 22.12 | 0.50% | 272,782 |
| Mar 17, 2025 | 21.77 | 22.04 | 21.77 | 22.01 | 22.01 | 0.36% | 226,611 |
| Mar 14, 2025 | 22.12 | 22.20 | 21.80 | 21.93 | 21.93 | 2.86% | 114,064 |
| Mar 13, 2025 | 21.47 | 21.51 | 21.28 | 21.32 | 21.32 | -2.39% | 147,473 |