Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS
· Delayed Price · Currency is USD
19.83
-1.12 (-5.35%)
Mar 31, 2025, 11:45 AM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 21.86 | 21.93 | 21.71 | 21.84 | 21.84 | 0.84% | 221,362 |
| Mar 11, 2025 | 21.71 | 21.90 | 21.38 | 21.66 | 21.66 | 0.46% | 155,246 |
| Mar 10, 2025 | 21.60 | 21.87 | 21.31 | 21.56 | 21.56 | -7.78% | 267,308 |
| Mar 7, 2025 | 22.38 | 23.38 | 22.38 | 23.38 | 23.38 | 3.96% | 171,395 |
| Mar 6, 2025 | 22.69 | 23.00 | 22.49 | 22.49 | 22.49 | 2.06% | 120,370 |
| Mar 5, 2025 | 21.54 | 22.08 | 21.49 | 22.04 | 22.04 | 10.62% | 146,399 |
| Mar 4, 2025 | 19.50 | 20.25 | 19.28 | 19.92 | 19.92 | 0.45% | 181,261 |
| Mar 3, 2025 | 20.32 | 20.34 | 19.71 | 19.83 | 19.83 | -1.15% | 229,672 |
| Feb 28, 2025 | 19.99 | 20.23 | 19.82 | 20.06 | 20.06 | 0.05% | 570,524 |
| Feb 27, 2025 | 19.71 | 20.05 | 19.49 | 20.05 | 20.05 | 0.25% | 409,101 |
| Feb 26, 2025 | 20.28 | 20.38 | 19.94 | 20.00 | 20.00 | 1.01% | 225,174 |
| Feb 25, 2025 | 19.79 | 19.88 | 19.62 | 19.80 | 19.80 | 1.12% | 506,390 |
| Feb 24, 2025 | 19.52 | 19.65 | 19.50 | 19.58 | 19.58 | -0.31% | 172,455 |
| Feb 21, 2025 | 19.84 | 19.84 | 19.55 | 19.64 | 19.64 | -1.01% | 125,822 |
| Feb 20, 2025 | 19.79 | 19.91 | 19.62 | 19.84 | 19.84 | 1.02% | 165,927 |
| Feb 19, 2025 | 19.65 | 19.66 | 19.53 | 19.64 | 19.64 | -4.10% | 115,691 |
| Feb 18, 2025 | 20.52 | 20.59 | 20.43 | 20.48 | 20.48 | 0.69% | 494,177 |
| Feb 14, 2025 | 20.40 | 20.40 | 20.25 | 20.34 | 20.34 | 0.99% | 104,194 |
| Feb 13, 2025 | 20.16 | 20.28 | 19.98 | 20.14 | 20.14 | 0.50% | 77,733 |
| Feb 12, 2025 | 19.48 | 20.04 | 19.48 | 20.04 | 20.04 | 1.60% | 69,132 |
| Feb 11, 2025 | 19.54 | 19.78 | 19.51 | 19.73 | 19.73 | 2.04% | 84,928 |
| Feb 10, 2025 | 19.17 | 19.35 | 19.17 | 19.33 | 19.33 | 0.36% | 111,950 |
| Feb 7, 2025 | 19.50 | 19.59 | 19.24 | 19.26 | 19.26 | -0.52% | 118,321 |
| Feb 6, 2025 | 19.19 | 19.38 | 19.19 | 19.36 | 19.36 | 5.48% | 136,809 |
| Feb 5, 2025 | 18.29 | 18.38 | 18.17 | 18.36 | 18.36 | 1.19% | 231,389 |
| Feb 4, 2025 | 18.12 | 18.16 | 18.05 | 18.14 | 18.14 | 1.80% | 95,034 |
| Feb 3, 2025 | 17.89 | 18.09 | 17.75 | 17.82 | 17.82 | -4.35% | 92,114 |
| Jan 31, 2025 | 18.85 | 18.92 | 18.61 | 18.63 | 18.63 | -1.22% | 60,501 |
| Jan 30, 2025 | 18.65 | 19.00 | 18.65 | 18.86 | 18.86 | 1.40% | 74,364 |
| Jan 29, 2025 | 18.63 | 18.73 | 18.53 | 18.60 | 18.60 | -0.64% | 191,139 |
| Jan 28, 2025 | 18.72 | 18.78 | 18.43 | 18.72 | 18.72 | 0.16% | 49,920 |
| Jan 27, 2025 | 18.53 | 18.69 | 18.46 | 18.69 | 18.69 | -0.37% | 107,743 |
| Jan 24, 2025 | 18.85 | 18.96 | 18.76 | 18.76 | 18.76 | 0.32% | 55,641 |
| Jan 23, 2025 | 18.51 | 18.76 | 18.51 | 18.70 | 18.70 | 1.88% | 78,149 |
| Jan 22, 2025 | 18.36 | 18.47 | 18.33 | 18.36 | 18.36 | -0.03% | 100,605 |
| Jan 21, 2025 | 18.27 | 18.39 | 18.06 | 18.36 | 18.36 | 3.26% | 165,213 |
| Jan 17, 2025 | 17.78 | 17.88 | 17.74 | 17.78 | 17.78 | 1.66% | 79,283 |
| Jan 16, 2025 | 17.50 | 17.66 | 17.43 | 17.49 | 17.49 | -1.07% | 228,201 |