Compagnie de Saint-Gobain S.A. (EPA:SGO)
France
· Delayed Price · Currency is EUR 77.34
-0.02 (-0.03%)
Apr 28, 2026, 5:37 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.90 | 79.00 | 77.08 | 77.34 | 77.34 | -0.03% | 977,194 |
| Apr 27, 2026 | 77.36 | 78.22 | 77.24 | 77.36 | 77.36 | -0.23% | 644,458 |
| Apr 24, 2026 | 81.02 | 81.30 | 77.06 | 77.54 | 77.54 | -0.62% | 1,390,237 |
| Apr 23, 2026 | 76.36 | 78.02 | 75.96 | 78.02 | 78.02 | 1.43% | 1,113,725 |
| Apr 22, 2026 | 78.74 | 79.18 | 76.88 | 76.92 | 76.92 | -1.91% | 1,546,167 |
| Apr 21, 2026 | 79.36 | 79.46 | 78.26 | 78.42 | 78.42 | -0.33% | 952,039 |
| Apr 20, 2026 | 79.32 | 79.68 | 78.54 | 78.68 | 78.68 | -3.39% | 1,341,627 |
| Apr 17, 2026 | 77.96 | 82.14 | 77.84 | 81.44 | 81.44 | 4.57% | 2,109,320 |
| Apr 16, 2026 | 76.80 | 78.67 | 76.66 | 77.88 | 77.88 | 2.07% | 1,185,771 |
| Apr 15, 2026 | 77.60 | 77.60 | 76.30 | 76.30 | 76.30 | -1.85% | 877,620 |
| Apr 14, 2026 | 76.68 | 78.46 | 76.64 | 77.74 | 77.74 | 2.97% | 1,333,432 |
| Apr 13, 2026 | 75.22 | 75.58 | 74.52 | 75.50 | 75.50 | -0.66% | 978,341 |
| Apr 10, 2026 | 75.74 | 77.44 | 74.74 | 76.00 | 76.00 | 0.96% | 1,598,736 |
| Apr 9, 2026 | 75.86 | 75.86 | 74.56 | 75.28 | 75.28 | -1.29% | 1,149,105 |
| Apr 8, 2026 | 77.40 | 77.92 | 76.18 | 76.26 | 76.26 | 7.56% | 2,516,450 |
| Apr 7, 2026 | 71.28 | 73.20 | 70.32 | 70.90 | 70.90 | 0.54% | 2,301,022 |
| Apr 2, 2026 | 70.80 | 71.12 | 69.48 | 70.52 | 70.52 | -2.30% | 1,674,683 |
| Apr 1, 2026 | 72.62 | 73.30 | 71.82 | 72.18 | 72.18 | 3.03% | 1,365,698 |
| Mar 31, 2026 | 69.58 | 70.80 | 69.28 | 70.06 | 70.06 | 1.01% | 1,459,124 |
| Mar 30, 2026 | 69.06 | 69.92 | 68.30 | 69.36 | 69.36 | 0.35% | 1,503,346 |
| Mar 27, 2026 | 69.90 | 69.90 | 68.36 | 69.12 | 69.12 | -1.48% | 1,671,552 |
| Mar 26, 2026 | 71.44 | 71.50 | 70.00 | 70.16 | 70.16 | -2.15% | 1,456,144 |
| Mar 25, 2026 | 72.10 | 72.50 | 71.08 | 71.70 | 71.70 | 1.82% | 1,341,212 |
| Mar 24, 2026 | 71.00 | 71.18 | 69.56 | 70.42 | 70.42 | -0.56% | 1,237,596 |
| Mar 23, 2026 | 67.00 | 72.90 | 65.88 | 70.82 | 70.82 | 4.02% | 2,433,856 |
| Mar 20, 2026 | 69.36 | 70.10 | 67.72 | 68.08 | 68.08 | -0.35% | 3,201,197 |
| Mar 19, 2026 | 70.36 | 70.42 | 68.24 | 68.32 | 68.32 | -4.47% | 1,923,037 |
| Mar 18, 2026 | 71.94 | 73.08 | 71.30 | 71.52 | 71.52 | 0.51% | 1,469,322 |
| Mar 17, 2026 | 71.18 | 72.58 | 70.88 | 71.16 | 71.16 | -0.36% | 1,180,663 |
| Mar 16, 2026 | 71.80 | 72.52 | 70.82 | 71.42 | 71.42 | -0.53% | 1,050,205 |
| Mar 13, 2026 | 71.44 | 72.64 | 70.70 | 71.80 | 71.80 | -0.58% | 1,383,299 |
| Mar 12, 2026 | 73.42 | 74.00 | 72.12 | 72.22 | 72.22 | -2.27% | 1,316,866 |
| Mar 11, 2026 | 73.72 | 74.34 | 73.14 | 73.90 | 73.90 | -0.30% | 1,137,779 |
| Mar 10, 2026 | 76.30 | 76.94 | 73.78 | 74.12 | 74.12 | 1.17% | 2,287,998 |
| Mar 9, 2026 | 71.50 | 73.82 | 70.96 | 73.26 | 73.26 | -1.08% | 1,877,278 |
| Mar 6, 2026 | 76.24 | 76.72 | 73.76 | 74.06 | 74.06 | -2.45% | 2,156,675 |
| Mar 5, 2026 | 76.44 | 77.94 | 75.34 | 75.92 | 75.92 | -1.61% | 1,968,119 |
| Mar 4, 2026 | 78.00 | 79.46 | 77.08 | 77.16 | 77.16 | -1.18% | 2,162,018 |
| Mar 3, 2026 | 81.00 | 81.66 | 77.32 | 78.08 | 78.08 | -5.68% | 2,021,682 |
| Mar 2, 2026 | 83.34 | 83.90 | 81.48 | 82.78 | 82.78 | -4.01% | 2,023,217 |
| Feb 27, 2026 | 86.74 | 86.96 | 84.12 | 86.24 | 86.24 | -0.71% | 1,924,583 |
| Feb 26, 2026 | 87.64 | 88.56 | 86.70 | 86.86 | 86.86 | -1.07% | 852,547 |
| Feb 25, 2026 | 87.94 | 89.02 | 86.44 | 87.80 | 87.80 | -0.11% | 1,153,542 |
| Feb 24, 2026 | 89.00 | 89.06 | 87.76 | 87.90 | 87.90 | -0.68% | 878,294 |
| Feb 23, 2026 | 89.96 | 89.96 | 88.44 | 88.50 | 88.50 | -1.93% | 786,439 |
| Feb 20, 2026 | 88.18 | 90.72 | 87.62 | 90.24 | 90.24 | 3.08% | 1,383,562 |
| Feb 19, 2026 | 87.44 | 88.58 | 87.08 | 87.54 | 87.54 | -0.32% | 809,748 |
| Feb 18, 2026 | 89.48 | 89.50 | 87.20 | 87.82 | 87.82 | -1.66% | 966,670 |
| Feb 17, 2026 | 89.38 | 89.66 | 88.12 | 89.30 | 89.30 | 0.04% | 793,616 |
| Feb 16, 2026 | 90.78 | 90.80 | 89.16 | 89.26 | 89.26 | -1.76% | 708,192 |
| Feb 13, 2026 | 89.16 | 91.06 | 87.64 | 90.86 | 90.86 | 1.43% | 1,436,554 |
| Feb 12, 2026 | 90.48 | 91.30 | 89.38 | 89.58 | 89.58 | 0.95% | 1,135,806 |
| Feb 11, 2026 | 88.54 | 89.60 | 87.80 | 88.74 | 88.74 | 0.82% | 1,035,071 |
| Feb 10, 2026 | 88.72 | 89.40 | 88.02 | 88.02 | 88.02 | -0.20% | 975,501 |
| Feb 9, 2026 | 88.80 | 89.60 | 87.94 | 88.20 | 88.20 | -0.16% | 761,359 |
| Feb 6, 2026 | 87.10 | 88.56 | 85.64 | 88.34 | 88.34 | 1.68% | 975,519 |
| Feb 5, 2026 | 87.52 | 88.24 | 85.76 | 86.88 | 86.88 | -0.57% | 1,033,720 |
| Feb 4, 2026 | 86.20 | 88.80 | 86.18 | 87.38 | 87.38 | 1.30% | 1,400,373 |
| Feb 3, 2026 | 85.40 | 87.72 | 83.60 | 86.26 | 86.26 | 2.18% | 1,301,889 |
| Feb 2, 2026 | 82.50 | 84.56 | 82.34 | 84.42 | 84.42 | 1.44% | 843,134 |
| Jan 30, 2026 | 83.40 | 83.72 | 82.74 | 83.22 | 83.22 | -0.24% | 983,538 |
| Jan 29, 2026 | 85.52 | 85.52 | 82.88 | 83.42 | 83.42 | -1.60% | 887,341 |
| Jan 28, 2026 | 84.44 | 85.42 | 83.72 | 84.78 | 84.78 | 0.17% | 794,623 |
| Jan 27, 2026 | 85.14 | 86.84 | 84.64 | 84.64 | 84.64 | 0.93% | 1,138,428 |
| Jan 26, 2026 | 82.90 | 85.00 | 82.68 | 83.86 | 83.86 | 0.79% | 838,258 |
| Jan 23, 2026 | 84.10 | 84.16 | 83.02 | 83.20 | 83.20 | -1.86% | 1,047,196 |
| Jan 22, 2026 | 83.04 | 84.78 | 82.62 | 84.78 | 84.78 | 3.80% | 1,362,394 |
| Jan 21, 2026 | 81.16 | 82.00 | 80.84 | 81.68 | 81.68 | 0.52% | 810,979 |
| Jan 20, 2026 | 81.68 | 81.76 | 80.52 | 81.26 | 81.26 | -1.41% | 704,653 |
| Jan 19, 2026 | 82.00 | 82.94 | 81.80 | 82.42 | 82.42 | -1.81% | 741,443 |
| Jan 16, 2026 | 85.02 | 85.04 | 83.44 | 83.94 | 83.94 | -1.22% | 978,478 |
| Jan 15, 2026 | 84.64 | 85.14 | 82.78 | 84.98 | 84.98 | 0.62% | 1,020,219 |
| Jan 14, 2026 | 83.96 | 85.44 | 83.96 | 84.46 | 84.46 | 0.96% | 1,108,112 |
| 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 |