Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
7.37
-0.05 (-0.67%)
At close: Oct 16, 2026
CODYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.43 | 7.48 | 7.32 | 7.37 | 7.37 | -0.67% | 3,475,320 |
| Oct 15, 2026 | 7.36 | 7.45 | 7.32 | 7.42 | 7.42 | 2.20% | 2,256,236 |
| Oct 14, 2026 | 7.29 | 7.30 | 7.21 | 7.26 | 7.26 | -0.41% | 1,168,578 |
| Oct 13, 2026 | 7.27 | 7.29 | 7.21 | 7.29 | 7.29 | 1.39% | 1,787,511 |
| Oct 12, 2026 | 7.24 | 7.26 | 7.16 | 7.19 | 7.19 | -0.55% | 1,629,634 |
| Oct 9, 2026 | 7.30 | 7.32 | 7.20 | 7.23 | 7.23 | -0.69% | 1,142,875 |
| Oct 8, 2026 | 7.17 | 7.30 | 7.15 | 7.28 | 7.28 | 0.83% | 1,019,709 |
| Oct 7, 2026 | 7.24 | 7.26 | 7.18 | 7.22 | 7.22 | -3.22% | 1,102,297 |
| Oct 6, 2026 | 7.55 | 7.55 | 7.44 | 7.46 | 7.46 | 0.67% | 1,259,935 |
| Oct 5, 2026 | 7.40 | 7.44 | 7.33 | 7.41 | 7.41 | -1.72% | 1,426,279 |
| Oct 2, 2026 | 7.48 | 7.59 | 7.45 | 7.54 | 7.54 | 0.40% | 3,320,672 |
| Oct 1, 2026 | 7.55 | 7.55 | 7.34 | 7.51 | 7.51 | -2.72% | 3,065,358 |
| Sep 30, 2026 | 7.85 | 7.86 | 7.72 | 7.72 | 7.72 | -1.78% | 576,681 |
| Sep 29, 2026 | 7.94 | 7.98 | 7.82 | 7.86 | 7.86 | -2.12% | 780,278 |
| Sep 28, 2026 | 8.02 | 8.07 | 7.94 | 8.03 | 8.03 | 0.88% | 1,277,245 |
| Sep 25, 2026 | 7.91 | 7.98 | 7.84 | 7.96 | 7.96 | 0.13% | 836,589 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.81 | 7.95 | 7.95 | 0.13% | 1,533,265 |
| Sep 23, 2026 | 8.06 | 8.06 | 7.91 | 7.94 | 7.94 | -2.22% | 837,940 |
| Sep 22, 2026 | 8.14 | 8.19 | 8.06 | 8.12 | 8.12 | 1.75% | 1,118,475 |
| Sep 21, 2026 | 8.03 | 8.04 | 7.92 | 7.98 | 7.98 | 1.53% | 1,665,805 |
| Sep 18, 2026 | 7.89 | 7.90 | 7.82 | 7.86 | 7.86 | -1.63% | 1,021,498 |
| Sep 17, 2026 | 8.04 | 8.10 | 7.98 | 7.99 | 7.99 | 1.40% | 2,210,917 |
| Sep 16, 2026 | 8.02 | 8.03 | 7.84 | 7.88 | 7.88 | -1.38% | 669,129 |
| Sep 15, 2026 | 8.00 | 8.02 | 7.95 | 7.99 | 7.99 | -0.50% | 2,891,638 |
| Sep 14, 2026 | 8.01 | 8.11 | 7.95 | 8.03 | 8.03 | -2.43% | 1,132,269 |
| Sep 11, 2026 | 8.20 | 8.29 | 8.15 | 8.23 | 8.23 | 0.24% | 1,140,898 |
| Sep 10, 2026 | 8.26 | 8.31 | 8.19 | 8.21 | 8.21 | -0.36% | 1,299,932 |
| Sep 9, 2026 | 8.31 | 8.38 | 8.21 | 8.24 | 8.24 | -3.51% | 750,466 |
| 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 |