Compagnie de Saint-Gobain S.A. (VIE:SGO)
Austria · Delayed Price · Currency is EUR 69.10
-1.44 (-2.04%)
At close: Sep 18, 2026
VIE:SGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 70.46 | 70.54 | 69.90 | 70.54 | 70.54 | 0.83% | - |
| Sep 16, 2026 | 69.80 | 69.96 | 69.42 | 69.96 | 69.96 | 0.14% | - |
| Sep 15, 2026 | 69.12 | 69.86 | 68.64 | 69.86 | 69.86 | 0.26% | - |
| Sep 14, 2026 | 70.58 | 70.64 | 69.64 | 69.68 | 69.68 | -2.00% | 258 |
| Sep 11, 2026 | 72.08 | 72.08 | 71.10 | 71.10 | 71.10 | -0.42% | 200 |
| Sep 10, 2026 | 71.60 | 71.66 | 71.40 | 71.40 | 71.40 | -0.39% | 229 |
| Sep 9, 2026 | 73.72 | 73.72 | 71.58 | 71.68 | 71.68 | -3.16% | 174 |
| Sep 8, 2026 | 74.00 | 74.24 | 73.82 | 74.02 | 74.02 | -1.23% | - |
| Sep 7, 2026 | 75.52 | 75.52 | 74.94 | 74.94 | 74.94 | -0.66% | - |
| Sep 4, 2026 | 74.82 | 75.86 | 74.82 | 75.44 | 75.44 | -0.08% | 438 |
| Sep 3, 2026 | 75.08 | 75.50 | 74.74 | 75.50 | 75.50 | 0.64% | 100 |
| Sep 2, 2026 | 75.94 | 76.20 | 74.92 | 75.02 | 75.02 | -1.60% | 358 |
| Sep 1, 2026 | 77.58 | 77.58 | 76.12 | 76.24 | 76.24 | -3.93% | - |
| Aug 31, 2026 | 79.84 | 79.94 | 79.24 | 79.36 | 79.36 | -1.00% | - |
| Aug 28, 2026 | 79.96 | 80.18 | 79.94 | 80.16 | 80.16 | 0.70% | - |
| Aug 27, 2026 | 81.92 | 81.92 | 79.60 | 79.60 | 79.60 | -3.66% | 74 |
| Aug 26, 2026 | 82.04 | 82.62 | 81.96 | 82.62 | 82.62 | 1.55% | - |
| Aug 25, 2026 | 80.96 | 81.36 | 80.40 | 81.36 | 81.36 | 0.94% | - |
| Aug 24, 2026 | 81.34 | 81.36 | 80.60 | 80.60 | 80.60 | -0.91% | 100 |
| Aug 21, 2026 | 81.16 | 81.34 | 81.16 | 81.34 | 81.34 | 1.47% | - |
| Aug 20, 2026 | 80.88 | 80.88 | 80.06 | 80.16 | 80.16 | -0.52% | - |
| Aug 19, 2026 | 80.20 | 80.84 | 80.10 | 80.58 | 80.58 | 0.80% | 329 |
| Aug 18, 2026 | 80.88 | 80.88 | 79.94 | 79.94 | 79.94 | -1.28% | 229 |
| Aug 17, 2026 | 83.32 | 83.32 | 80.98 | 80.98 | 80.98 | -3.96% | 229 |
| Aug 14, 2026 | 84.56 | 84.68 | 84.02 | 84.32 | 84.32 | -0.47% | 100 |
| Aug 13, 2026 | 84.32 | 84.76 | 84.32 | 84.72 | 84.72 | -0.70% | - |
| Aug 12, 2026 | 85.28 | 85.80 | 85.16 | 85.32 | 85.32 | -0.19% | - |
| Aug 11, 2026 | 84.32 | 85.48 | 84.16 | 85.48 | 85.48 | 0.42% | - |
| Aug 10, 2026 | 84.76 | 85.18 | 84.76 | 85.12 | 85.12 | -0.42% | - |
| Aug 7, 2026 | 85.00 | 85.48 | 84.64 | 85.48 | 85.48 | -0.07% | 150 |
| Aug 6, 2026 | 86.20 | 87.06 | 85.54 | 85.54 | 85.54 | 0.09% | 75 |
| Aug 5, 2026 | 85.50 | 85.50 | 84.66 | 85.46 | 85.46 | 2.79% | - |
| Aug 4, 2026 | 83.42 | 83.42 | 82.96 | 83.14 | 83.14 | -1.21% | - |
| Aug 3, 2026 | 82.50 | 84.16 | 82.50 | 84.16 | 84.16 | 3.19% | 50 |
| Jul 31, 2026 | 78.86 | 82.78 | 78.86 | 81.56 | 81.56 | 6.34% | 429 |
| Jul 30, 2026 | 76.10 | 77.18 | 76.10 | 76.70 | 76.70 | 0.42% | 102 |
| Jul 29, 2026 | 76.26 | 76.48 | 76.12 | 76.38 | 76.38 | -0.42% | - |
| Jul 28, 2026 | 76.44 | 76.70 | 75.32 | 76.70 | 76.70 | 2.18% | - |
| Jul 27, 2026 | 75.76 | 75.76 | 74.78 | 75.06 | 75.06 | 1.27% | 129 |
| Jul 24, 2026 | 73.10 | 74.12 | 73.10 | 74.12 | 74.12 | 1.95% | - |
| Jul 23, 2026 | 74.22 | 74.32 | 72.70 | 72.70 | 72.70 | -2.60% | - |
| Jul 22, 2026 | 73.98 | 74.90 | 73.84 | 74.64 | 74.64 | 0.51% | 100 |
| Jul 21, 2026 | 73.70 | 74.26 | 73.60 | 74.26 | 74.26 | -0.46% | 454 |
| Jul 20, 2026 | 75.50 | 75.98 | 73.06 | 74.60 | 74.60 | -1.40% | 114 |
| Jul 17, 2026 | 76.50 | 76.50 | 75.66 | 75.66 | 75.66 | -1.28% | - |
| Jul 16, 2026 | 76.98 | 76.98 | 75.98 | 76.64 | 76.64 | -0.55% | 100 |
| Jul 15, 2026 | 74.24 | 77.06 | 74.24 | 77.06 | 77.06 | 3.24% | - |
| Jul 14, 2026 | 74.16 | 74.70 | 73.76 | 74.64 | 74.64 | -0.19% | 258 |
| Jul 13, 2026 | 74.94 | 75.26 | 74.78 | 74.78 | 74.78 | -1.27% | - |
| Jul 10, 2026 | 74.60 | 75.78 | 74.60 | 75.74 | 75.74 | 1.69% | 387 |