Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS
· Delayed Price · Currency is USD
23.24
+0.02 (0.09%)
Aug 15, 2025, 3:59 PM EDT
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.10 | 23.22 | 23.06 | 23.22 | 23.22 | 0.43% | 123,054 |
| Aug 13, 2025 | 23.08 | 23.15 | 23.03 | 23.12 | 23.12 | 0.39% | 83,272 |
| Aug 12, 2025 | 22.61 | 23.11 | 22.58 | 23.03 | 23.03 | 2.26% | 209,259 |
| Aug 11, 2025 | 22.66 | 22.66 | 22.44 | 22.52 | 22.52 | -1.70% | 476,316 |
| Aug 8, 2025 | 22.64 | 22.95 | 22.59 | 22.91 | 22.91 | 1.60% | 267,975 |
| Aug 7, 2025 | 22.47 | 22.55 | 22.33 | 22.55 | 22.55 | 3.19% | 565,920 |
| Aug 6, 2025 | 21.86 | 21.92 | 21.68 | 21.85 | 21.85 | 1.22% | 257,987 |
| Aug 5, 2025 | 21.64 | 21.68 | 21.49 | 21.59 | 21.59 | 1.08% | 392,142 |
| Aug 4, 2025 | 21.46 | 21.46 | 21.24 | 21.36 | 21.36 | 0.56% | 437,711 |
| Aug 1, 2025 | 21.60 | 21.60 | 21.00 | 21.24 | 21.24 | -7.21% | 155,171 |
| Jul 31, 2025 | 23.17 | 23.28 | 22.85 | 22.89 | 22.89 | -1.93% | 180,892 |
| Jul 30, 2025 | 23.72 | 23.72 | 23.02 | 23.34 | 23.34 | -0.60% | 85,039 |
| Jul 29, 2025 | 23.38 | 23.52 | 23.30 | 23.48 | 23.48 | 0.47% | 96,347 |
| Jul 28, 2025 | 23.58 | 23.58 | 23.25 | 23.37 | 23.37 | -3.51% | 114,957 |
| Jul 25, 2025 | 23.79 | 24.22 | 23.79 | 24.22 | 24.22 | 0.25% | 278,919 |
| Jul 24, 2025 | 24.25 | 24.28 | 24.07 | 24.16 | 24.16 | -1.47% | 438,303 |
| Jul 23, 2025 | 23.89 | 24.52 | 23.81 | 24.52 | 24.52 | 5.24% | 86,179 |
| Jul 22, 2025 | 23.10 | 23.32 | 22.95 | 23.30 | 23.30 | -1.60% | 146,061 |
| Jul 21, 2025 | 23.44 | 23.68 | 23.41 | 23.68 | 23.68 | 1.67% | 70,209 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.28 | 23.29 | 23.29 | -0.26% | 89,741 |
| Jul 17, 2025 | 23.15 | 23.35 | 23.13 | 23.35 | 23.35 | 2.10% | 90,865 |
| Jul 16, 2025 | 22.70 | 22.89 | 22.63 | 22.87 | 22.87 | -0.78% | 167,666 |
| Jul 15, 2025 | 23.48 | 23.48 | 23.05 | 23.05 | 23.05 | -1.50% | 84,182 |
| Jul 14, 2025 | 23.33 | 23.43 | 23.29 | 23.40 | 23.40 | -0.85% | 117,519 |
| Jul 11, 2025 | 23.52 | 23.62 | 23.41 | 23.60 | 23.60 | -0.72% | 158,444 |
| Jul 10, 2025 | 23.70 | 23.79 | 23.63 | 23.77 | 23.77 | -0.83% | 134,917 |
| Jul 9, 2025 | 23.81 | 23.97 | 23.70 | 23.97 | 23.97 | 3.54% | 127,664 |
| Jul 8, 2025 | 22.84 | 23.26 | 22.84 | 23.15 | 23.15 | 1.00% | 69,175 |
| Jul 7, 2025 | 23.08 | 23.18 | 22.80 | 22.92 | 22.92 | -0.84% | 87,072 |
| Jul 3, 2025 | 23.28 | 23.33 | 23.06 | 23.12 | 23.12 | -0.54% | 80,440 |
| Jul 2, 2025 | 23.15 | 23.33 | 23.00 | 23.24 | 23.24 | 0.30% | 165,236 |
| Jul 1, 2025 | 23.03 | 23.23 | 23.03 | 23.17 | 23.17 | -1.74% | 185,119 |
| Jun 30, 2025 | 23.53 | 23.58 | 23.40 | 23.58 | 23.58 | -0.21% | 99,933 |
| Jun 27, 2025 | 23.52 | 23.83 | 23.39 | 23.63 | 23.63 | 3.28% | 111,531 |
| Jun 26, 2025 | 22.92 | 23.03 | 22.82 | 22.88 | 22.88 | 1.55% | 93,151 |
| Jun 25, 2025 | 22.80 | 22.80 | 22.44 | 22.53 | 22.53 | -1.14% | 111,673 |
| Jun 24, 2025 | 22.97 | 22.97 | 22.61 | 22.79 | 22.79 | 4.25% | 81,130 |
| Jun 23, 2025 | 21.62 | 21.89 | 21.38 | 21.86 | 21.86 | 0.55% | 156,518 |
| Jun 20, 2025 | 21.83 | 21.95 | 21.70 | 21.74 | 21.74 | -1.58% | 83,633 |
| Jun 18, 2025 | 21.89 | 22.12 | 21.87 | 22.09 | 22.09 | - | 121,628 |
| Jun 17, 2025 | 22.55 | 22.55 | 22.06 | 22.09 | 22.09 | -1.91% | 152,594 |
| Jun 16, 2025 | 22.77 | 22.89 | 22.51 | 22.52 | 22.52 | 1.95% | 112,360 |
| Jun 13, 2025 | 22.16 | 22.29 | 21.91 | 22.09 | 22.09 | -3.41% | 153,978 |
| Jun 12, 2025 | 22.80 | 22.95 | 22.77 | 22.87 | 22.87 | 0.88% | 179,983 |
| Jun 11, 2025 | 22.80 | 22.89 | 22.65 | 22.67 | 22.67 | 0.09% | 126,571 |
| Jun 10, 2025 | 22.71 | 22.84 | 22.65 | 22.65 | 22.65 | -0.44% | 164,869 |
| Jun 9, 2025 | 22.63 | 22.75 | 22.55 | 22.75 | 22.75 | -0.61% | 95,430 |
| Jun 6, 2025 | 22.75 | 22.90 | 22.63 | 22.89 | 22.89 | -0.69% | 261,852 |
| Jun 5, 2025 | 23.05 | 23.24 | 22.97 | 23.05 | 22.56 | 0.30% | 108,790 |
| Jun 4, 2025 | 22.70 | 23.09 | 22.70 | 22.98 | 22.49 | 1.50% | 76,080 |