Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS
· Delayed Price · Currency is USD
111.73
+3.07 (2.83%)
May 9, 2025, 4:00 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - | 598 |
| May 9, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | 2.82% | 749 |
| May 8, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - | 28,048 |
| May 7, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - | 1 |
| May 6, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - | 27,002 |
| May 5, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - | - |
| May 2, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - | 5,977 |
| May 1, 2025 | 110.90 | 110.90 | 108.66 | 108.66 | 108.66 | 0.01% | 2,113 |
| Apr 30, 2025 | 108.58 | 109.18 | 108.58 | 108.65 | 108.65 | 0.45% | 16,152 |
| Apr 29, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | 174 |
| Apr 28, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | 26,138 |
| Apr 25, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | 4.25% | 112 |
| Apr 24, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - | 12,120 |
| Apr 23, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 6.25% | 283 |
| Apr 22, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -1.42% | 386 |
| Apr 21, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - | 19 |
| Apr 17, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 3.01% | 160 |
| Apr 16, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 9,095 |
| Apr 15, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 32,442 |
| Apr 14, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 51 |
| Apr 11, 2025 | 93.15 | 96.17 | 93.15 | 96.17 | 96.17 | 3.87% | 778 |
| Apr 10, 2025 | 90.15 | 92.59 | 90.15 | 92.59 | 92.59 | -1.03% | 2,680 |
| Apr 9, 2025 | 86.55 | 94.41 | 86.55 | 93.55 | 93.55 | 11.28% | 3,885 |
| Apr 8, 2025 | 86.13 | 86.13 | 84.07 | 84.07 | 84.07 | -2.75% | 5,792 |
| Apr 7, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.26% | 691 |
| Apr 4, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -9.18% | 285 |
| Apr 3, 2025 | 97.95 | 97.95 | 96.40 | 96.40 | 96.40 | -0.56% | 20,972 |
| Apr 2, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -7.98% | 335 |
| Apr 1, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - | 2 |
| Mar 31, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - | 32,038 |
| Mar 28, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -6.40% | 347 |
| Mar 27, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 77 |
| Mar 26, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 1 |
| Mar 25, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 35 |
| Mar 24, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | - |
| Mar 21, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | 14 |
| Mar 20, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 3.25% | 200 |
| Mar 19, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - | 29,003 |
| Mar 18, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - | 17,600 |
| Mar 17, 2025 | 109.85 | 110.40 | 109.01 | 109.01 | 109.01 | 0.23% | 1,207 |
| Mar 14, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - | 10 |
| Mar 13, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - | 197 |
| Mar 12, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 4.46% | 655 |
| Mar 11, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 21 |
| Mar 10, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 108 |
| Mar 7, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 52,682 |
| Mar 6, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | 55,276 |
| Mar 5, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 5.07% | 191 |
| Mar 4, 2025 | 96.71 | 99.09 | 96.71 | 99.09 | 99.09 | 0.51% | 3,822 |
| Mar 3, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - | 4,188 |