Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
24.22
+0.06 (0.25%)
Jul 25, 2025, 3:55 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 23.15 | 23.33 | 23.00 | 23.24 | 23.24 | 0.30% | 165,236 |
| Jul 1, 2025 | 23.03 | 23.23 | 23.03 | 23.17 | 23.17 | -1.74% | 185,119 |
| Jun 30, 2025 | 23.53 | 23.58 | 23.40 | 23.58 | 23.58 | -0.21% | 99,933 |
| Jun 27, 2025 | 23.52 | 23.83 | 23.39 | 23.63 | 23.63 | 3.28% | 111,531 |
| Jun 26, 2025 | 22.92 | 23.03 | 22.82 | 22.88 | 22.88 | 1.55% | 93,151 |
| Jun 25, 2025 | 22.80 | 22.80 | 22.44 | 22.53 | 22.53 | -1.14% | 111,673 |
| Jun 24, 2025 | 22.97 | 22.97 | 22.61 | 22.79 | 22.79 | 4.25% | 81,130 |
| Jun 23, 2025 | 21.62 | 21.89 | 21.38 | 21.86 | 21.86 | 0.55% | 156,518 |
| Jun 20, 2025 | 21.83 | 21.95 | 21.70 | 21.74 | 21.74 | -1.58% | 83,633 |
| Jun 18, 2025 | 21.89 | 22.12 | 21.87 | 22.09 | 22.09 | - | 121,628 |
| Jun 17, 2025 | 22.55 | 22.55 | 22.06 | 22.09 | 22.09 | -1.91% | 152,594 |
| Jun 16, 2025 | 22.77 | 22.89 | 22.51 | 22.52 | 22.52 | 1.95% | 112,360 |
| Jun 13, 2025 | 22.16 | 22.29 | 21.91 | 22.09 | 22.09 | -3.41% | 153,978 |
| Jun 12, 2025 | 22.80 | 22.95 | 22.77 | 22.87 | 22.87 | 0.88% | 179,983 |
| Jun 11, 2025 | 22.80 | 22.89 | 22.65 | 22.67 | 22.67 | 0.09% | 126,571 |
| Jun 10, 2025 | 22.71 | 22.84 | 22.65 | 22.65 | 22.65 | -0.44% | 164,869 |
| Jun 9, 2025 | 22.63 | 22.75 | 22.55 | 22.75 | 22.75 | -0.61% | 95,430 |
| Jun 6, 2025 | 22.75 | 22.90 | 22.63 | 22.89 | 22.89 | -0.69% | 261,852 |
| Jun 5, 2025 | 23.05 | 23.24 | 22.97 | 23.05 | 22.56 | 0.30% | 108,790 |
| Jun 4, 2025 | 22.70 | 23.09 | 22.70 | 22.98 | 22.49 | 1.50% | 76,080 |
| Jun 3, 2025 | 22.59 | 22.64 | 22.40 | 22.64 | 22.16 | 0.44% | 146,773 |
| Jun 2, 2025 | 22.36 | 22.63 | 22.20 | 22.54 | 22.06 | -0.04% | 96,389 |
| May 30, 2025 | 22.69 | 22.69 | 22.26 | 22.55 | 22.07 | -1.10% | 71,697 |
| May 29, 2025 | 22.94 | 22.94 | 22.68 | 22.80 | 22.32 | 0.71% | 129,752 |
| May 28, 2025 | 22.87 | 22.88 | 22.62 | 22.64 | 22.16 | -0.48% | 371,495 |
| May 27, 2025 | 22.94 | 22.94 | 22.63 | 22.75 | 22.27 | 2.16% | 141,040 |
| May 23, 2025 | 21.74 | 22.31 | 21.74 | 22.27 | 21.80 | -0.53% | 126,366 |
| May 22, 2025 | 22.07 | 22.40 | 22.00 | 22.39 | 21.91 | -0.50% | 522,070 |
| May 21, 2025 | 22.74 | 22.82 | 22.41 | 22.50 | 22.02 | -1.96% | 278,158 |
| May 20, 2025 | 22.89 | 23.03 | 22.78 | 22.95 | 22.46 | 0.17% | 88,529 |
| May 19, 2025 | 22.64 | 22.91 | 22.62 | 22.91 | 22.42 | 0.75% | 244,196 |
| May 16, 2025 | 22.58 | 22.75 | 22.50 | 22.74 | 22.26 | -0.66% | 81,915 |
| May 15, 2025 | 22.81 | 22.92 | 22.46 | 22.89 | 22.40 | -0.28% | 382,812 |
| May 14, 2025 | 23.22 | 23.22 | 22.91 | 22.96 | 22.47 | 0.50% | 122,220 |