Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
8.54
-0.23 (-2.62%)
Sep 8, 2026, 3:53 PM EST
CODYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.58 | 8.64 | 8.51 | 8.54 | 8.54 | -2.62% | 731,582 |
| Sep 4, 2026 | 8.73 | 8.82 | 8.72 | 8.77 | 8.77 | 0.23% | 531,539 |
| Sep 3, 2026 | 8.76 | 8.80 | 8.69 | 8.75 | 8.75 | 1.16% | 775,881 |
| Sep 2, 2026 | 8.72 | 8.74 | 8.63 | 8.65 | 8.65 | -1.37% | 789,512 |
| Sep 1, 2026 | 8.79 | 8.88 | 8.76 | 8.77 | 8.77 | -3.09% | 782,248 |
| Aug 31, 2026 | 9.18 | 9.18 | 9.01 | 9.05 | 9.05 | -1.74% | 418,373 |
| Aug 28, 2026 | 9.30 | 9.33 | 9.17 | 9.21 | 9.21 | -0.22% | 556,792 |
| Aug 27, 2026 | 9.23 | 9.28 | 9.20 | 9.23 | 9.23 | -3.15% | 395,132 |
| Aug 26, 2026 | 9.57 | 9.65 | 9.52 | 9.53 | 9.53 | 0.95% | 186,147 |
| Aug 25, 2026 | 9.45 | 9.48 | 9.39 | 9.44 | 9.44 | 1.29% | 1,043,604 |
| Aug 24, 2026 | 9.36 | 9.39 | 9.31 | 9.32 | 9.32 | -1.38% | 647,892 |
| Aug 21, 2026 | 9.44 | 9.49 | 9.42 | 9.45 | 9.45 | 0.43% | 523,525 |
| Aug 20, 2026 | 9.34 | 9.45 | 9.30 | 9.41 | 9.41 | - | 768,078 |
| Aug 19, 2026 | 9.37 | 9.44 | 9.35 | 9.41 | 9.41 | 2.39% | 522,113 |
| Aug 18, 2026 | 9.24 | 9.30 | 9.18 | 9.19 | 9.19 | -2.23% | 2,308,519 |
| Aug 17, 2026 | 9.40 | 9.44 | 9.36 | 9.40 | 9.40 | -3.29% | 1,798,664 |
| Aug 14, 2026 | 9.80 | 9.82 | 9.70 | 9.72 | 9.72 | -0.72% | 632,340 |
| Aug 13, 2026 | 9.77 | 9.80 | 9.69 | 9.79 | 9.79 | 0.51% | 528,578 |
| Aug 12, 2026 | 9.85 | 9.88 | 9.71 | 9.74 | 9.74 | -0.61% | 200,109 |
| Aug 11, 2026 | 9.86 | 9.92 | 9.78 | 9.80 | 9.80 | 0.41% | 220,968 |
| Aug 10, 2026 | 9.82 | 9.84 | 9.76 | 9.76 | 9.76 | -1.31% | 399,022 |
| Aug 7, 2026 | 9.87 | 9.96 | 9.85 | 9.89 | 9.89 | 1.64% | 228,740 |
| Aug 6, 2026 | 9.89 | 9.89 | 9.73 | 9.73 | 9.73 | -1.71% | 440,673 |
| Aug 5, 2026 | 9.87 | 9.93 | 9.84 | 9.90 | 9.90 | 0.20% | 321,959 |
| Aug 4, 2026 | 9.55 | 9.89 | 9.55 | 9.88 | 9.88 | 2.17% | 439,022 |
| Aug 3, 2026 | 9.67 | 9.74 | 9.59 | 9.67 | 9.67 | 2.55% | 912,853 |
| Jul 31, 2026 | 9.39 | 9.44 | 9.28 | 9.43 | 9.43 | 5.48% | 361,788 |
| Jul 30, 2026 | 8.86 | 9.04 | 8.71 | 8.94 | 8.94 | 3.29% | 595,310 |
| Jul 29, 2026 | 8.69 | 8.76 | 8.56 | 8.66 | 8.66 | -0.97% | 411,082 |
| Jul 28, 2026 | 8.56 | 8.78 | 8.56 | 8.74 | 8.74 | 1.98% | 686,441 |
| Jul 27, 2026 | 8.55 | 8.61 | 8.49 | 8.57 | 8.57 | 1.78% | 1,215,434 |
| Jul 24, 2026 | 8.39 | 8.48 | 8.36 | 8.42 | 8.42 | 1.08% | 704,982 |
| Jul 23, 2026 | 8.32 | 8.34 | 8.23 | 8.33 | 8.33 | -2.57% | 679,459 |
| Jul 22, 2026 | 8.56 | 8.59 | 8.52 | 8.55 | 8.55 | - | 1,781,735 |
| Jul 21, 2026 | 8.42 | 8.59 | 8.36 | 8.55 | 8.55 | 0.83% | 2,256,707 |
| Jul 20, 2026 | 8.59 | 8.61 | 8.44 | 8.48 | 8.48 | -2.75% | 674,176 |
| Jul 17, 2026 | 8.67 | 8.74 | 8.64 | 8.72 | 8.72 | -0.23% | 361,142 |
| Jul 16, 2026 | 8.70 | 8.81 | 8.70 | 8.74 | 8.74 | -1.02% | 432,910 |
| Jul 15, 2026 | 8.71 | 8.84 | 8.71 | 8.83 | 8.83 | 3.40% | 456,449 |
| Jul 14, 2026 | 8.54 | 8.61 | 8.47 | 8.54 | 8.54 | 0.47% | 568,301 |
| Jul 13, 2026 | 8.61 | 8.64 | 8.46 | 8.50 | 8.50 | -1.62% | 717,259 |
| Jul 10, 2026 | 8.56 | 8.70 | 8.56 | 8.64 | 8.64 | 0.82% | 720,332 |
| Jul 9, 2026 | 8.58 | 8.59 | 8.47 | 8.57 | 8.57 | -1.61% | 306,631 |
| Jul 8, 2026 | 8.68 | 8.71 | 8.57 | 8.71 | 8.71 | -2.68% | 566,336 |
| Jul 7, 2026 | 9.14 | 9.14 | 8.92 | 8.95 | 8.95 | -1.43% | 943,096 |
| Jul 6, 2026 | 9.08 | 9.10 | 8.99 | 9.08 | 9.08 | -0.41% | 605,744 |
| Jul 2, 2026 | 9.11 | 9.19 | 9.07 | 9.12 | 9.12 | 2.07% | 353,690 |
| Jul 1, 2026 | 8.92 | 8.96 | 8.89 | 8.93 | 8.93 | -1.57% | 358,428 |
| Jun 30, 2026 | 8.98 | 9.08 | 8.92 | 9.08 | 9.08 | 1.51% | 579,572 |
| Jun 29, 2026 | 8.96 | 8.97 | 8.79 | 8.94 | 8.94 | -1.97% | 973,198 |