Compagnie de Saint-Gobain S.A. (EPA:SGO)
France
· Delayed Price · Currency is EUR 86.74
+2.40 (2.85%)
At close: Dec 5, 2025
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 87.90 | 87.92 | 86.46 | 87.20 | 87.20 | -0.95% | 1,206,936 |
| Oct 29, 2025 | 88.92 | 89.20 | 88.04 | 88.04 | 88.04 | -1.03% | 975,481 |
| Oct 28, 2025 | 89.98 | 89.98 | 88.46 | 88.96 | 88.96 | -1.33% | 1,170,152 |
| Oct 27, 2025 | 90.88 | 91.16 | 90.00 | 90.16 | 90.16 | -0.24% | 755,522 |
| Oct 24, 2025 | 90.06 | 90.48 | 88.90 | 90.38 | 90.38 | 1.16% | 887,305 |
| Oct 23, 2025 | 89.06 | 89.56 | 88.42 | 89.34 | 89.34 | -0.36% | 1,009,027 |
| Oct 22, 2025 | 90.96 | 90.96 | 89.04 | 89.66 | 89.66 | -1.04% | 1,544,893 |
| Oct 21, 2025 | 90.76 | 90.94 | 89.96 | 90.60 | 90.60 | 0.18% | 954,252 |
| Oct 20, 2025 | 90.22 | 90.94 | 89.68 | 90.44 | 90.44 | 1.05% | 748,903 |
| Oct 17, 2025 | 88.92 | 90.20 | 88.44 | 89.50 | 89.50 | -1.26% | 1,043,404 |
| Oct 16, 2025 | 89.90 | 91.06 | 89.32 | 90.64 | 90.64 | 0.38% | 948,651 |
| Oct 15, 2025 | 90.48 | 91.56 | 90.08 | 90.30 | 90.30 | 1.96% | 1,304,530 |
| Oct 14, 2025 | 88.36 | 89.50 | 87.38 | 88.56 | 88.56 | -0.83% | 1,034,172 |
| Oct 13, 2025 | 88.48 | 89.64 | 88.18 | 89.30 | 89.30 | 2.01% | 1,288,422 |
| Oct 10, 2025 | 89.80 | 90.62 | 87.28 | 87.54 | 87.54 | -2.88% | 1,293,821 |
| Oct 9, 2025 | 90.48 | 91.06 | 89.86 | 90.14 | 90.14 | 0.40% | 806,631 |
| Oct 8, 2025 | 90.46 | 91.30 | 89.76 | 89.78 | 89.78 | -1.30% | 1,811,895 |
| Oct 7, 2025 | 91.24 | 91.56 | 89.60 | 90.96 | 90.96 | -0.13% | 1,621,838 |
| Oct 6, 2025 | 93.80 | 95.60 | 91.08 | 91.08 | 91.08 | -3.44% | 1,822,974 |
| Oct 3, 2025 | 94.56 | 94.56 | 92.90 | 94.32 | 94.32 | 0.77% | 890,993 |
| Oct 2, 2025 | 93.62 | 94.22 | 92.68 | 93.60 | 93.60 | 0.80% | 881,655 |
| Oct 1, 2025 | 91.26 | 92.96 | 90.60 | 92.86 | 92.86 | 1.31% | 954,949 |
| Sep 30, 2025 | 90.98 | 91.86 | 90.46 | 91.66 | 91.66 | 0.79% | 875,364 |
| Sep 29, 2025 | 91.76 | 91.92 | 90.30 | 90.94 | 90.94 | -0.39% | 981,594 |
| Sep 26, 2025 | 90.54 | 91.76 | 90.50 | 91.30 | 91.30 | 1.40% | 856,378 |
| Sep 25, 2025 | 91.56 | 91.72 | 89.22 | 90.04 | 90.04 | -2.41% | 1,305,324 |
| Sep 24, 2025 | 93.30 | 93.40 | 91.68 | 92.26 | 92.26 | -1.64% | 914,827 |
| Sep 23, 2025 | 93.64 | 95.38 | 93.62 | 93.80 | 93.80 | 1.34% | 1,006,114 |
| Sep 22, 2025 | 93.66 | 93.72 | 92.20 | 92.56 | 92.56 | -1.30% | 827,751 |
| Sep 19, 2025 | 94.30 | 95.86 | 93.78 | 93.78 | 93.78 | 0.36% | 2,508,976 |
| Sep 18, 2025 | 93.36 | 95.20 | 93.26 | 93.44 | 93.44 | 0.34% | 886,858 |
| Sep 17, 2025 | 93.66 | 94.20 | 93.06 | 93.12 | 93.12 | -0.13% | 652,704 |
| Sep 16, 2025 | 94.62 | 94.74 | 93.24 | 93.24 | 93.24 | -1.54% | 638,755 |
| Sep 15, 2025 | 94.24 | 95.68 | 93.90 | 94.70 | 94.70 | 0.85% | 730,933 |
| Sep 12, 2025 | 94.60 | 95.62 | 93.28 | 93.90 | 93.90 | 0.21% | 871,310 |
| Sep 11, 2025 | 92.26 | 94.60 | 92.08 | 93.70 | 93.70 | 1.83% | 695,745 |
| Sep 10, 2025 | 93.00 | 93.26 | 92.02 | 92.02 | 92.02 | -0.45% | 826,251 |
| Sep 9, 2025 | 93.22 | 93.74 | 92.32 | 92.44 | 92.44 | -0.62% | 556,248 |
| Sep 8, 2025 | 92.24 | 93.06 | 92.00 | 93.02 | 93.02 | 1.71% | 637,039 |
| Sep 5, 2025 | 91.96 | 92.28 | 90.84 | 91.46 | 91.46 | 0.24% | 730,714 |
| Sep 4, 2025 | 90.30 | 91.48 | 90.18 | 91.24 | 91.24 | 0.97% | 943,382 |
| Sep 3, 2025 | 91.04 | 91.82 | 90.16 | 90.36 | 90.36 | -0.15% | 973,331 |
| Sep 2, 2025 | 93.02 | 93.30 | 90.34 | 90.50 | 90.50 | -2.63% | 1,072,954 |
| Sep 1, 2025 | 92.34 | 93.06 | 92.14 | 92.94 | 92.94 | 0.80% | 553,544 |
| Aug 29, 2025 | 92.72 | 93.36 | 92.20 | 92.20 | 92.20 | -1.50% | 874,427 |
| Aug 28, 2025 | 93.92 | 94.54 | 93.10 | 93.60 | 93.60 | 0.17% | 505,604 |
| Aug 27, 2025 | 93.56 | 94.16 | 92.82 | 93.44 | 93.44 | -0.21% | 558,405 |
| Aug 26, 2025 | 91.82 | 94.28 | 91.64 | 93.64 | 93.64 | -1.31% | 1,652,039 |
| Aug 25, 2025 | 97.84 | 97.84 | 94.88 | 94.88 | 94.88 | -3.34% | 592,915 |
| Aug 22, 2025 | 96.18 | 98.38 | 95.84 | 98.16 | 98.16 | 1.83% | 581,660 |
| Aug 21, 2025 | 97.20 | 97.70 | 96.02 | 96.40 | 96.40 | -1.13% | 630,863 |
| Aug 20, 2025 | 99.50 | 100.60 | 96.88 | 97.50 | 97.50 | -3.13% | 803,825 |
| Aug 19, 2025 | 98.04 | 100.75 | 97.96 | 100.65 | 100.65 | 3.02% | 522,103 |
| Aug 18, 2025 | 99.12 | 99.16 | 96.98 | 97.70 | 97.70 | -1.31% | 615,821 |
| Aug 15, 2025 | 99.46 | 99.96 | 98.92 | 99.00 | 99.00 | -0.12% | 532,895 |
| Aug 14, 2025 | 98.52 | 99.44 | 98.52 | 99.12 | 99.12 | 0.94% | 405,945 |
| Aug 13, 2025 | 99.22 | 99.28 | 98.20 | 98.20 | 98.20 | -0.20% | 719,590 |
| Aug 12, 2025 | 97.38 | 98.44 | 96.48 | 98.40 | 98.40 | 1.65% | 611,559 |
| Aug 11, 2025 | 98.34 | 98.46 | 96.68 | 96.80 | 96.80 | -1.14% | 567,007 |
| Aug 8, 2025 | 96.78 | 98.16 | 96.50 | 97.92 | 97.92 | 1.41% | 918,470 |
| Aug 7, 2025 | 93.94 | 96.94 | 93.84 | 96.56 | 96.56 | 3.27% | 956,029 |
| Aug 6, 2025 | 93.70 | 94.88 | 93.50 | 93.50 | 93.50 | 0.75% | 916,057 |
| Aug 5, 2025 | 92.76 | 94.18 | 92.72 | 92.80 | 92.80 | 0.87% | 1,189,833 |
| Aug 4, 2025 | 92.28 | 92.80 | 91.74 | 92.00 | 92.00 | 1.12% | 1,537,869 |
| Aug 1, 2025 | 97.30 | 97.30 | 90.98 | 90.98 | 90.98 | -9.29% | 2,748,335 |
| Jul 31, 2025 | 101.40 | 102.35 | 100.10 | 100.30 | 100.30 | -0.89% | 841,254 |
| Jul 30, 2025 | 100.50 | 102.75 | 100.35 | 101.20 | 101.20 | - | 635,223 |
| Jul 29, 2025 | 100.70 | 101.80 | 100.05 | 101.20 | 101.20 | 0.60% | 611,970 |
| Jul 28, 2025 | 104.50 | 104.65 | 99.96 | 100.60 | 100.60 | -1.52% | 682,866 |
| Jul 25, 2025 | 102.60 | 102.70 | 101.00 | 102.15 | 102.15 | -0.54% | 744,854 |
| Jul 24, 2025 | 104.00 | 104.00 | 102.40 | 102.70 | 102.70 | 0.69% | 856,939 |
| Jul 23, 2025 | 100.35 | 102.30 | 100.35 | 102.00 | 102.00 | 3.32% | 773,950 |
| Jul 22, 2025 | 100.45 | 100.55 | 97.84 | 98.72 | 98.72 | -2.11% | 799,595 |
| Jul 21, 2025 | 100.65 | 101.60 | 100.15 | 100.85 | 100.85 | 0.30% | 454,100 |