Compagnie de Saint-Gobain S.A. (VIE:SGO)
Austria · Delayed Price · Currency is EUR 75.64
-1.52 (-1.97%)
At close: Mar 5, 2026
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.40 | 77.82 | 76.40 | 77.08 | - | -0.10% | - |
| Mar 4, 2026 | 77.52 | 78.74 | 77.16 | 77.16 | 77.16 | -3.36% | - |
| Mar 3, 2026 | 81.20 | 81.20 | 79.02 | 79.84 | 79.84 | -2.78% | - |
| Mar 2, 2026 | 82.84 | 83.28 | 82.12 | 82.12 | 82.12 | -3.84% | - |
| Feb 27, 2026 | 85.58 | 86.18 | 84.56 | 85.40 | 85.40 | -3.39% | 961 |
| Feb 26, 2026 | 87.62 | 88.40 | 87.06 | 88.40 | 88.40 | -0.20% | 230 |
| Feb 25, 2026 | 87.92 | 88.60 | 86.92 | 88.58 | 88.58 | 0.41% | 418 |
| Feb 24, 2026 | 88.44 | 88.66 | 88.22 | 88.22 | 88.22 | -1.34% | 115 |
| Feb 23, 2026 | 89.44 | 89.44 | 89.06 | 89.42 | 89.42 | -0.29% | - |
| Feb 20, 2026 | 88.28 | 89.86 | 88.28 | 89.68 | 89.68 | 2.51% | 195 |
| Feb 19, 2026 | 88.46 | 88.46 | 87.48 | 87.48 | 87.48 | 0.18% | 115 |
| Feb 18, 2026 | 88.50 | 88.58 | 87.32 | 87.32 | 87.32 | -1.58% | - |
| Feb 17, 2026 | 89.34 | 89.56 | 88.72 | 88.72 | 88.72 | -0.81% | - |
| Feb 16, 2026 | 90.68 | 90.68 | 89.44 | 89.44 | 89.44 | -0.25% | 310 |
| Feb 13, 2026 | 87.90 | 89.90 | 87.90 | 89.66 | 89.66 | 0.29% | 230 |
| Feb 12, 2026 | 90.18 | 90.90 | 89.40 | 89.40 | 89.40 | 0.07% | 115 |
| Feb 11, 2026 | 88.22 | 89.34 | 87.90 | 89.34 | 89.34 | 1.04% | 115 |
| Feb 10, 2026 | 88.38 | 89.12 | 88.38 | 88.42 | 88.42 | - | - |
| Feb 9, 2026 | 89.18 | 89.18 | 88.42 | 88.42 | 88.42 | 1.26% | - |
| Feb 6, 2026 | 86.60 | 87.32 | 86.60 | 87.32 | 87.32 | 0.85% | - |
| Feb 5, 2026 | 87.98 | 87.98 | 86.58 | 86.58 | 86.58 | -0.32% | - |
| Feb 4, 2026 | 86.64 | 87.80 | 86.64 | 86.86 | 86.86 | 1.05% | 115 |
| 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% | - |