Compagnie de Saint-Gobain S.A. (EPA:SGONV)
France
· Delayed Price · Currency is EUR 38.53
+0.24 (0.63%)
Jun 2, 2016, 4:00 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2016 | 38.50 | 38.53 | 38.50 | 38.53 | 38.53 | 0.63% | 3,800 |
| Jun 1, 2016 | 37.92 | 38.29 | 37.92 | 38.29 | 38.29 | -0.55% | 4,100 |
| May 31, 2016 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.23% | 7,100 |
| May 30, 2016 | 38.77 | 38.77 | 38.41 | 38.41 | 38.41 | -0.41% | 3,800 |
| May 27, 2016 | 38.50 | 38.57 | 38.50 | 38.57 | 38.57 | 1.63% | 1,300 |
| May 26, 2016 | 38.35 | 38.35 | 37.95 | 37.95 | 37.95 | -0.73% | 4,400 |
| May 25, 2016 | 38.47 | 38.47 | 38.23 | 38.23 | 38.23 | 0.61% | 2,000 |
| May 24, 2016 | 37.03 | 38.00 | 37.03 | 38.00 | 38.00 | 2.29% | 2,400 |
| May 23, 2016 | 36.81 | 37.15 | 36.81 | 37.15 | 37.15 | -0.05% | 2,900 |
| May 20, 2016 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.95% | 400 |
| May 19, 2016 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.03% | 100 |
| May 18, 2016 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - | - |
| May 17, 2016 | 37.13 | 37.13 | 36.83 | 36.83 | 36.83 | -0.57% | 700 |
| May 16, 2016 | 36.68 | 37.04 | 36.68 | 37.04 | 37.04 | 1.01% | 600 |
| May 13, 2016 | 36.98 | 36.98 | 36.67 | 36.67 | 36.67 | -0.89% | 100 |
| May 12, 2016 | 37.24 | 37.24 | 37.00 | 37.00 | 37.00 | - | 400 |
| May 11, 2016 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.24% | 3,600 |
| May 10, 2016 | 37.38 | 37.38 | 37.09 | 37.09 | 37.09 | 0.46% | 1,100 |
| May 9, 2016 | 36.77 | 36.92 | 36.77 | 36.92 | 36.92 | 0.60% | 200 |
| May 6, 2016 | 36.88 | 36.88 | 36.70 | 36.70 | 36.70 | -0.49% | 400 |
| May 5, 2016 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - | - |
| May 4, 2016 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -3.07% | 300 |
| May 3, 2016 | 38.07 | 38.07 | 38.05 | 38.05 | 38.05 | -1.42% | 600 |
| May 2, 2016 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 900 |
| Apr 29, 2016 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.58% | - |
| Apr 28, 2016 | 38.64 | 39.22 | 38.64 | 39.22 | 39.22 | 0.28% | 800 |
| Apr 27, 2016 | 39.00 | 39.11 | 39.00 | 39.11 | 39.11 | 0.57% | 3,100 |
| Apr 26, 2016 | 38.98 | 38.98 | 38.89 | 38.89 | 38.89 | 0.23% | 2,200 |
| Apr 25, 2016 | 38.68 | 38.80 | 38.68 | 38.80 | 38.80 | 0.23% | 4,600 |
| Apr 22, 2016 | 38.84 | 38.84 | 38.71 | 38.71 | 38.71 | -1.17% | 900 |
| Apr 21, 2016 | 38.73 | 39.17 | 38.73 | 39.17 | 39.17 | 0.44% | 1,600 |
| Apr 20, 2016 | 38.89 | 39.00 | 38.89 | 39.00 | 39.00 | 0.31% | 7,200 |
| Apr 19, 2016 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.08% | 2,500 |
| Apr 18, 2016 | 38.42 | 38.85 | 38.42 | 38.85 | 38.85 | 1.81% | 1,100 |
| Apr 15, 2016 | 38.87 | 38.87 | 38.16 | 38.16 | 38.16 | -1.83% | 1,600 |
| Apr 14, 2016 | 38.49 | 38.87 | 38.49 | 38.87 | 38.87 | 1.25% | 2,500 |
| Apr 13, 2016 | 38.00 | 38.39 | 38.00 | 38.39 | 38.39 | 3.20% | 4,700 |
| Apr 12, 2016 | 37.27 | 37.27 | 37.20 | 37.20 | 37.20 | 0.40% | 1,600 |
| Apr 11, 2016 | 37.00 | 37.05 | 37.00 | 37.05 | 37.05 | -0.64% | 3,600 |
| Apr 8, 2016 | 36.64 | 37.29 | 36.64 | 37.29 | 37.29 | 2.93% | 3,500 |
| Apr 7, 2016 | 36.18 | 36.23 | 36.18 | 36.23 | 36.23 | 1.03% | 2,300 |
| Apr 6, 2016 | 36.09 | 36.09 | 35.86 | 35.86 | 35.86 | -0.28% | 1,200 |
| Apr 5, 2016 | 36.24 | 36.24 | 35.96 | 35.96 | 35.96 | -2.34% | 900 |
| Apr 4, 2016 | 37.26 | 37.26 | 36.82 | 36.82 | 36.82 | 0.05% | 3,600 |
| Apr 1, 2016 | 35.20 | 36.80 | 35.20 | 36.80 | 36.80 | -1.47% | 4,100 |
| Mar 31, 2016 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.51% | 100 |
| Mar 30, 2016 | 37.00 | 37.16 | 37.00 | 37.16 | 37.16 | 2.77% | 5,700 |
| Mar 29, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 28, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 25, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 24, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 23, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 22, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 21, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 18, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 17, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Mar 16, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.85% | - |
| Mar 15, 2016 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - | - |
| Mar 14, 2016 | 36.79 | 36.79 | 36.47 | 36.47 | 36.47 | 2.19% | 1,200 |
| Mar 11, 2016 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - | - |
| Mar 10, 2016 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - | - |
| Mar 9, 2016 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -2.27% | 500 |
| Mar 8, 2016 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Mar 7, 2016 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Mar 4, 2016 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.11% | - |
| Mar 3, 2016 | 37.00 | 37.00 | 36.12 | 36.12 | 36.12 | 1.46% | 100 |
| Mar 2, 2016 | 35.45 | 35.60 | 35.45 | 35.60 | 35.60 | 1.95% | 2,500 |
| Mar 1, 2016 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | - |
| Feb 29, 2016 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | - |
| Feb 26, 2016 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 4.15% | - |
| Feb 25, 2016 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | - |
| Feb 24, 2016 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -2.92% | - |
| Feb 23, 2016 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Feb 22, 2016 | 34.22 | 34.54 | 34.22 | 34.54 | 34.54 | 3.75% | 900 |
| Feb 19, 2016 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - | - |
| Feb 18, 2016 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - | - |
| Feb 17, 2016 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 7.60% | - |
| Feb 16, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - | - |
| Feb 15, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - | - |
| Feb 12, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - | - |
| Feb 11, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - | - |
| Feb 10, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - | - |
| Feb 9, 2016 | 31.38 | 31.38 | 30.94 | 30.94 | 30.94 | -3.70% | 1,200 |
| Feb 8, 2016 | 33.00 | 33.00 | 32.13 | 32.13 | 32.13 | -10.75% | 200 |
| Feb 5, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 4, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 3, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 2, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 1, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 29, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6.48% | 800 |
| Jan 28, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Jan 27, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Jan 26, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Jan 25, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Jan 22, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Jan 21, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Jan 20, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -3.40% | 100 |
| Jan 19, 2016 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.23% | 600 |
| Jan 18, 2016 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - | - |
| Jan 15, 2016 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - | - |