Compagnie de Saint-Gobain S.A. (VIE:SGO)
Austria · Delayed Price · Currency is EUR 84.10
+0.84 (1.01%)
At close: Feb 2, 2026
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 85.38 | 85.96 | 83.78 | 85.96 | 85.96 | 2.21% | 230 |
| Feb 2, 2026 | 82.68 | 84.10 | 82.68 | 84.10 | 84.10 | 1.01% | 600 |
| Jan 30, 2026 | 83.52 | 83.52 | 82.96 | 83.26 | 83.26 | -1.12% | - |
| Jan 29, 2026 | 85.02 | 85.02 | 83.36 | 84.20 | 84.20 | -0.92% | 115 |
| Jan 28, 2026 | 84.24 | 84.98 | 84.10 | 84.98 | 84.98 | -0.82% | 80 |
| Jan 27, 2026 | 86.54 | 86.58 | 85.68 | 85.68 | 85.68 | 1.09% | 173 |
| Jan 26, 2026 | 82.92 | 84.88 | 82.90 | 84.76 | 84.76 | 1.39% | 290 |
| Jan 23, 2026 | 83.54 | 83.64 | 83.40 | 83.60 | 83.60 | -0.41% | 115 |
| Jan 22, 2026 | 83.26 | 83.94 | 83.20 | 83.94 | 83.94 | 2.59% | - |
| Jan 21, 2026 | 81.06 | 81.82 | 81.00 | 81.82 | 81.82 | 1.01% | - |
| Jan 20, 2026 | 81.46 | 81.46 | 80.54 | 81.00 | 81.00 | -1.94% | - |
| Jan 19, 2026 | 81.98 | 82.60 | 81.90 | 82.60 | 82.60 | -1.46% | - |
| Jan 16, 2026 | 84.84 | 84.84 | 83.82 | 83.82 | 83.82 | -0.50% | - |
| Jan 15, 2026 | 84.52 | 84.52 | 83.40 | 84.24 | 84.24 | -0.50% | - |
| Jan 14, 2026 | 84.34 | 85.16 | 84.34 | 84.66 | 84.66 | 0.79% | 115 |
| Jan 13, 2026 | 84.98 | 84.98 | 83.18 | 84.00 | 84.00 | -3.27% | - |
| Jan 12, 2026 | 85.94 | 86.84 | 85.94 | 86.84 | 86.84 | 2.36% | - |
| Jan 9, 2026 | 83.74 | 84.84 | 83.74 | 84.84 | 84.84 | 4.69% | - |
| Jan 8, 2026 | 81.78 | 81.78 | 81.04 | 81.04 | 81.04 | -5.86% | - |
| Jan 7, 2026 | 84.18 | 86.08 | 84.18 | 86.08 | 86.08 | 2.92% | - |
| Jan 6, 2026 | 84.10 | 84.10 | 83.00 | 83.64 | 83.64 | -2.38% | 230 |
| Jan 5, 2026 | 87.68 | 87.68 | 85.68 | 85.68 | 85.68 | -1.68% | - |
| Jan 2, 2026 | 86.72 | 87.14 | 86.00 | 87.14 | 87.14 | 0.21% | - |
| Dec 30, 2025 | 86.28 | 86.96 | 86.28 | 86.96 | 86.96 | -0.32% | - |
| Dec 29, 2025 | 86.14 | 87.24 | 86.14 | 87.24 | 87.24 | 1.23% | - |
| Dec 23, 2025 | 85.88 | 86.18 | 85.88 | 86.18 | 86.18 | 0.28% | - |
| Dec 22, 2025 | 86.44 | 86.44 | 85.74 | 85.94 | 85.94 | -1.63% | - |
| Dec 19, 2025 | 87.90 | 87.90 | 87.00 | 87.36 | 87.36 | -0.79% | - |
| Dec 18, 2025 | 87.32 | 88.06 | 86.96 | 88.06 | 88.06 | 1.36% | 95 |
| Dec 17, 2025 | 88.40 | 88.40 | 86.84 | 86.88 | 86.88 | -2.56% | 6 |
| Dec 16, 2025 | 88.34 | 89.16 | 88.34 | 89.16 | 89.16 | 1.16% | - |
| Dec 15, 2025 | 87.22 | 88.32 | 87.22 | 88.14 | 88.14 | 1.15% | 111 |
| Dec 12, 2025 | 86.88 | 87.34 | 86.88 | 87.14 | 87.14 | 0.02% | - |
| Dec 11, 2025 | 83.94 | 87.12 | 83.94 | 87.12 | 87.12 | 4.11% | 5 |
| Dec 10, 2025 | 83.82 | 84.22 | 83.68 | 83.68 | 83.68 | -0.52% | - |
| Dec 9, 2025 | 85.02 | 85.02 | 84.12 | 84.12 | 84.12 | -1.36% | - |
| Dec 8, 2025 | 85.28 | 85.28 | 84.92 | 85.28 | 85.28 | -1.43% | - |
| Dec 5, 2025 | 84.52 | 86.52 | 84.52 | 86.52 | 86.52 | 2.78% | - |
| Dec 4, 2025 | 83.86 | 84.18 | 83.86 | 84.18 | 84.18 | 0.21% | - |
| Dec 3, 2025 | 84.92 | 84.92 | 84.00 | 84.00 | 84.00 | -1.69% | - |
| Dec 2, 2025 | 85.36 | 85.86 | 85.36 | 85.44 | 85.44 | -0.12% | - |
| Dec 1, 2025 | 84.66 | 85.54 | 84.66 | 85.54 | 85.54 | -0.58% | - |
| Nov 28, 2025 | 85.78 | 86.22 | 85.70 | 86.04 | 86.04 | 0.02% | - |
| Nov 27, 2025 | 85.68 | 86.02 | 85.52 | 86.02 | 86.02 | 0.58% | - |
| Nov 26, 2025 | 85.30 | 85.52 | 85.30 | 85.52 | 85.52 | 1.66% | - |
| Nov 25, 2025 | 82.00 | 84.12 | 81.76 | 84.12 | 84.12 | 3.09% | - |
| Nov 24, 2025 | 82.64 | 82.64 | 81.60 | 81.60 | 81.60 | 0.89% | - |
| Nov 21, 2025 | 79.74 | 80.88 | 79.74 | 80.88 | 80.88 | 0.07% | 173 |
| Nov 20, 2025 | 81.76 | 81.76 | 80.58 | 80.82 | 80.82 | -1.03% | 170 |
| Nov 19, 2025 | 79.28 | 81.66 | 79.28 | 81.66 | 81.66 | 2.18% | - |