Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS
· Delayed Price · Currency is USD
115.05
+6.68 (6.16%)
Jun 26, 2025, 2:09 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 7.22% | 265 |
| Jun 25, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - | 55 |
| Jun 24, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - | 37 |
| Jun 23, 2025 | 108.38 | 108.38 | 107.30 | 107.30 | 107.30 | -1.69% | 2,165 |
| Jun 20, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.22% | 108 |
| Jun 18, 2025 | 109.10 | 110.50 | 109.10 | 110.50 | 110.50 | -0.27% | 6,478 |
| Jun 17, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - | - |
| Jun 16, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - | 7 |
| Jun 13, 2025 | 110.75 | 110.80 | 110.75 | 110.80 | 110.80 | -2.68% | 1,632 |
| Jun 12, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - | 34 |
| Jun 11, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.89% | 117 |
| Jun 10, 2025 | 113.84 | 113.84 | 112.85 | 112.85 | 112.85 | -2.51% | 1,078 |
| Jun 9, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 113.23 | - | 825 |
| Jun 6, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 113.23 | - | 12 |
| Jun 5, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 110.82 | 3.12% | 195 |
| Jun 4, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 107.47 | 0.47% | 173 |
| Jun 3, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 25 |
| Jun 2, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 17 |
| May 30, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 135 |
| May 29, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 175 |
| May 28, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 1,355 |
| May 27, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 327 |
| May 23, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | - |
| May 22, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 100 |
| May 21, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 43 |
| May 20, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 106 |
| May 19, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 12 |
| May 16, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 10 |
| May 15, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 22 |
| May 14, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 1,169 |
| May 13, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 5,075 |
| May 12, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | - | 598 |
| May 9, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 106.97 | 2.82% | 749 |
| May 8, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 104.04 | - | 28,048 |
| May 7, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 104.04 | - | 1 |
| May 6, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 104.04 | - | 27,002 |
| May 5, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 104.04 | - | - |
| May 2, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 104.04 | - | 5,977 |
| May 1, 2025 | 110.90 | 110.90 | 108.66 | 108.66 | 104.04 | 0.01% | 2,113 |
| Apr 30, 2025 | 108.58 | 109.18 | 108.58 | 108.65 | 104.03 | 0.45% | 16,152 |
| Apr 29, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 103.56 | - | 174 |
| Apr 28, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 103.56 | - | 26,138 |
| Apr 25, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 103.56 | 4.25% | 112 |
| Apr 24, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 99.33 | - | 12,120 |
| Apr 23, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 99.33 | 6.25% | 283 |
| Apr 22, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 93.49 | -1.42% | 386 |
| Apr 21, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 94.84 | - | 19 |
| Apr 17, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 94.84 | 3.01% | 160 |
| Apr 16, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 92.08 | - | 9,095 |
| Apr 15, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 92.08 | - | 32,442 |