Compagnie de Saint-Gobain S.A. (EPA:SGO)
France · Delayed Price · Currency is EUR 83.66
-3.16 (-3.64%)
At close: Jan 13, 2026
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 86.00 | 86.08 | 82.64 | 83.66 | 83.66 | -3.64% | 1,293,416 |
| Jan 12, 2026 | 85.18 | 86.98 | 85.08 | 86.82 | 86.82 | 2.62% | 1,038,755 |
| Jan 9, 2026 | 83.12 | 85.30 | 83.10 | 84.60 | 84.60 | 2.42% | 1,043,346 |
| Jan 8, 2026 | 81.52 | 82.96 | 80.50 | 82.60 | 82.60 | -1.76% | 1,609,147 |
| Jan 7, 2026 | 84.20 | 86.48 | 83.28 | 84.08 | 84.08 | 0.94% | 1,011,419 |
| Jan 6, 2026 | 85.22 | 85.90 | 82.56 | 83.30 | 83.30 | -2.28% | 1,760,167 |
| Jan 5, 2026 | 87.68 | 88.54 | 85.22 | 85.24 | 85.24 | -2.05% | 1,001,998 |
| Jan 2, 2026 | 86.78 | 87.20 | 85.66 | 87.02 | 87.02 | 0.07% | 627,530 |
| Dec 31, 2025 | 86.64 | 87.08 | 86.22 | 86.96 | 86.96 | 0.12% | 284,222 |
| Dec 30, 2025 | 86.38 | 87.16 | 86.10 | 86.86 | 86.86 | 0.53% | 435,113 |
| Dec 29, 2025 | 86.42 | 87.26 | 85.96 | 86.40 | 86.40 | 0.49% | 635,187 |
| Dec 24, 2025 | 85.90 | 86.54 | 85.82 | 85.98 | 85.98 | -0.21% | 132,255 |
| Dec 23, 2025 | 85.80 | 86.26 | 85.58 | 86.16 | 86.16 | 0.23% | 517,737 |
| Dec 22, 2025 | 86.42 | 86.94 | 85.38 | 85.96 | 85.96 | -0.14% | 634,281 |
| Dec 19, 2025 | 88.16 | 88.20 | 86.08 | 86.08 | 86.08 | -2.05% | 2,464,440 |
| Dec 18, 2025 | 86.92 | 88.12 | 86.64 | 87.88 | 87.88 | 1.34% | 906,167 |
| Dec 17, 2025 | 89.00 | 89.00 | 86.56 | 86.72 | 86.72 | -2.74% | 972,017 |
| Dec 16, 2025 | 87.22 | 89.44 | 87.10 | 89.16 | 89.16 | 1.71% | 1,519,517 |
| Dec 15, 2025 | 86.86 | 88.68 | 86.74 | 87.66 | 87.66 | 1.58% | 1,015,164 |
| Dec 12, 2025 | 87.32 | 87.68 | 86.30 | 86.30 | 86.30 | -0.96% | 818,960 |
| Dec 11, 2025 | 83.88 | 87.24 | 83.82 | 87.14 | 87.14 | 4.36% | 951,803 |
| Dec 10, 2025 | 84.00 | 84.78 | 83.34 | 83.50 | 83.50 | -0.95% | 672,197 |
| Dec 9, 2025 | 84.78 | 85.32 | 83.86 | 84.30 | 84.30 | -0.57% | 778,960 |
| Dec 8, 2025 | 86.38 | 86.50 | 84.78 | 84.78 | 84.78 | -2.26% | 731,770 |
| Dec 5, 2025 | 84.94 | 87.06 | 84.42 | 86.74 | 86.74 | 2.85% | 1,169,207 |
| Dec 4, 2025 | 84.30 | 84.52 | 83.66 | 84.34 | 84.34 | 0.64% | 905,374 |
| Dec 3, 2025 | 84.64 | 85.22 | 83.60 | 83.80 | 83.80 | -1.04% | 1,104,197 |
| Dec 2, 2025 | 85.56 | 86.06 | 84.16 | 84.68 | 84.68 | -0.84% | 1,580,320 |
| Dec 1, 2025 | 85.22 | 85.78 | 84.58 | 85.40 | 85.40 | -0.63% | 925,498 |
| Nov 28, 2025 | 86.00 | 86.36 | 85.56 | 85.94 | 85.94 | 0.14% | 695,581 |
| Nov 27, 2025 | 86.36 | 86.40 | 85.10 | 85.82 | 85.82 | -0.33% | 718,658 |
| Nov 26, 2025 | 85.58 | 86.10 | 84.42 | 86.10 | 86.10 | 1.29% | 1,462,979 |
| Nov 25, 2025 | 82.10 | 85.46 | 81.36 | 85.00 | 85.00 | 4.19% | 1,737,778 |
| Nov 24, 2025 | 82.84 | 83.48 | 81.34 | 81.58 | 81.58 | 0.34% | 1,503,256 |
| Nov 21, 2025 | 79.04 | 81.30 | 78.84 | 81.30 | 81.30 | 1.19% | 1,195,332 |
| Nov 20, 2025 | 82.16 | 82.50 | 80.34 | 80.34 | 80.34 | -1.11% | 1,053,126 |
| Nov 19, 2025 | 79.52 | 82.04 | 78.98 | 81.24 | 81.24 | 1.65% | 882,373 |
| Nov 18, 2025 | 79.94 | 81.14 | 79.38 | 79.92 | 79.92 | -2.54% | 997,462 |
| Nov 17, 2025 | 82.54 | 82.70 | 81.62 | 82.00 | 82.00 | -0.73% | 658,179 |
| Nov 14, 2025 | 83.20 | 83.38 | 81.86 | 82.60 | 82.60 | -1.64% | 864,309 |
| Nov 13, 2025 | 83.90 | 84.82 | 83.76 | 83.98 | 83.98 | 0.96% | 1,103,906 |
| Nov 12, 2025 | 82.68 | 84.14 | 82.32 | 83.18 | 83.18 | 0.53% | 929,272 |
| Nov 11, 2025 | 81.80 | 83.20 | 81.34 | 82.74 | 82.74 | 2.33% | 980,772 |
| Nov 10, 2025 | 81.52 | 81.74 | 80.24 | 80.86 | 80.86 | 1.35% | 874,011 |
| Nov 7, 2025 | 80.90 | 81.14 | 79.02 | 79.78 | 79.78 | -1.29% | 1,073,433 |
| Nov 6, 2025 | 82.12 | 82.60 | 80.82 | 80.82 | 80.82 | -2.23% | 1,246,358 |
| Nov 5, 2025 | 82.16 | 83.60 | 81.88 | 82.66 | 82.66 | 1.20% | 1,014,521 |
| Nov 4, 2025 | 81.74 | 81.94 | 81.06 | 81.68 | 81.68 | -1.87% | 1,056,087 |
| Nov 3, 2025 | 83.90 | 84.36 | 82.88 | 83.24 | 83.24 | -0.98% | 1,293,413 |
| Oct 31, 2025 | 85.30 | 85.60 | 83.52 | 84.06 | 84.06 | -3.60% | 2,159,796 |