Compagnie de Saint-Gobain S.A. (LON:COD)
London
· Delayed Price · Currency is GBP · Price in EUR 81.80
-2.30 (-2.73%)
Dec 5, 2025, 5:13 PM BST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.30 | 84.50 | 83.77 | 84.10 | 84.10 | -0.68% | 195,213 |
| Dec 3, 2025 | 84.64 | 85.08 | 83.60 | 84.68 | 84.68 | 0.56% | 275,381 |
| Dec 2, 2025 | 85.68 | 86.02 | 84.15 | 84.20 | 84.20 | -5.92% | 86,437 |
| Dec 1, 2025 | 85.08 | 89.50 | 89.50 | 89.50 | 89.50 | 4.25% | 395,070 |
| Nov 28, 2025 | 86.00 | 86.36 | 85.64 | 85.85 | 85.85 | -0.29% | 98,966 |
| Nov 27, 2025 | 90.15 | 90.20 | 82.05 | 86.10 | 86.10 | -4.12% | 2,753,511 |
| Nov 26, 2025 | 89.80 | 89.80 | 84.54 | 89.80 | 89.80 | 0.90% | 522,762 |
| Nov 25, 2025 | 89.00 | 89.00 | 81.50 | 89.00 | 89.00 | 3.85% | 211,188 |
| Nov 24, 2025 | 85.70 | 85.70 | 81.48 | 85.70 | 85.70 | 1.54% | 215,983 |
| Nov 21, 2025 | 84.40 | 84.40 | 78.92 | 84.40 | 84.40 | 4.13% | 388,611 |
| Nov 20, 2025 | 85.05 | 85.05 | 77.05 | 81.05 | 81.05 | -0.98% | 369,948 |
| Nov 19, 2025 | 79.64 | 81.98 | 79.00 | 81.85 | 81.85 | 7.98% | 116,866 |
| Nov 18, 2025 | 75.80 | 81.00 | 75.80 | 75.80 | 75.80 | -3.19% | 1,150,805 |
| Nov 17, 2025 | 78.30 | 82.70 | 78.30 | 78.30 | 78.30 | 0.64% | 208,419 |
| Nov 14, 2025 | 77.80 | 83.32 | 77.80 | 77.80 | 77.80 | -2.57% | 1,140,453 |
| Nov 13, 2025 | 79.85 | 84.78 | 79.85 | 79.85 | 79.85 | 0.13% | 1,191,758 |
| Nov 12, 2025 | 79.75 | 84.06 | 79.75 | 79.75 | 79.75 | -3.68% | 574,746 |
| Nov 11, 2025 | 81.76 | 83.16 | 81.38 | 82.80 | 82.80 | 1.91% | 573,425 |
| Nov 10, 2025 | 81.39 | 81.74 | 77.50 | 81.25 | 81.25 | 1.85% | 154,260 |
| Nov 7, 2025 | 81.00 | 81.01 | 79.06 | 79.78 | 79.78 | -1.42% | 125,807 |
| Nov 6, 2025 | 78.05 | 82.54 | 78.05 | 80.93 | 80.93 | -2.65% | 199,638 |
| Nov 5, 2025 | 82.20 | 83.50 | 82.00 | 83.13 | 83.13 | 1.68% | 347,498 |
| Nov 4, 2025 | 81.78 | 81.92 | 81.17 | 81.75 | 81.75 | -1.39% | 354,074 |
| Nov 3, 2025 | 83.92 | 84.36 | 82.88 | 82.90 | 82.90 | -1.31% | 610,570 |
| Oct 31, 2025 | 83.72 | 104.08 | 83.50 | 84.00 | 84.00 | -2.89% | 1,358,288 |
| Oct 30, 2025 | 87.82 | 87.94 | 86.48 | 86.50 | 86.50 | -2.45% | 558,604 |
| Oct 29, 2025 | 88.92 | 89.16 | 88.04 | 88.68 | 88.68 | -0.06% | 336,735 |
| Oct 28, 2025 | 89.92 | 90.00 | 88.50 | 88.73 | 88.73 | -2.07% | 1,248,082 |
| Oct 27, 2025 | 90.78 | 91.06 | 90.04 | 90.60 | 90.60 | 0.75% | 58,988 |
| Oct 24, 2025 | 90.04 | 90.42 | 88.90 | 89.93 | 89.93 | 0.98% | 307,427 |
| Oct 23, 2025 | 89.14 | 89.61 | 88.45 | 89.05 | 89.05 | -0.34% | 287,403 |
| Oct 22, 2025 | 90.96 | 90.98 | 89.06 | 89.35 | 89.35 | -1.60% | 332,947 |
| Oct 21, 2025 | 90.94 | 90.94 | 89.96 | 90.80 | 90.80 | 0.55% | 55,508 |
| Oct 20, 2025 | 90.30 | 90.92 | 89.70 | 90.30 | 90.30 | -3.22% | 196,784 |
| Oct 17, 2025 | 93.30 | 93.30 | 88.44 | 93.30 | 93.30 | -1.37% | 505,407 |
| Oct 16, 2025 | 94.60 | 94.60 | 89.38 | 94.60 | 94.60 | -0.53% | 1,302,084 |
| Oct 15, 2025 | 95.10 | 95.10 | 90.22 | 95.10 | 95.10 | 2.37% | 84,211 |
| Oct 14, 2025 | 92.90 | 92.90 | 87.40 | 92.90 | 92.90 | 0.11% | 122,090 |
| Oct 13, 2025 | 92.80 | 92.80 | 88.20 | 92.80 | 92.80 | 0.11% | 220,911 |
| Oct 10, 2025 | 92.70 | 92.70 | 87.30 | 92.70 | 92.70 | -2.42% | 524,022 |
| Oct 9, 2025 | 95.00 | 95.00 | 89.94 | 95.00 | 95.00 | -0.11% | 153,433 |
| Oct 8, 2025 | 95.10 | 95.10 | 89.75 | 95.10 | 95.10 | -0.73% | 849,072 |
| Oct 7, 2025 | 95.80 | 95.80 | 89.68 | 95.80 | 95.80 | - | 330,911 |
| Oct 6, 2025 | 95.80 | 95.80 | 91.08 | 95.80 | 95.80 | -1.94% | 997,936 |
| Oct 3, 2025 | 97.70 | 97.70 | 93.08 | 97.70 | 97.70 | 4.32% | 330,093 |
| Oct 2, 2025 | 93.54 | 94.16 | 92.74 | 93.65 | 93.65 | -3.65% | 95,721 |
| Oct 1, 2025 | 97.20 | 97.20 | 90.68 | 97.20 | 97.20 | 1.89% | 117,743 |
| Sep 30, 2025 | 95.40 | 95.40 | 90.62 | 95.40 | 95.40 | 0.53% | 205,505 |
| Sep 29, 2025 | 94.90 | 94.90 | 90.30 | 94.90 | 94.90 | -0.21% | 1,216,658 |
| Sep 26, 2025 | 95.10 | 95.10 | 90.54 | 95.10 | 95.10 | 0.42% | 90,974 |
| Sep 25, 2025 | 94.70 | 94.70 | 89.25 | 94.70 | 94.70 | -1.76% | 342,800 |
| Sep 24, 2025 | 96.40 | 96.40 | 91.66 | 96.40 | 96.40 | 1.31% | 210,332 |
| Sep 23, 2025 | 93.74 | 95.34 | 93.62 | 95.15 | 95.15 | 1.71% | 76,383 |
| Sep 22, 2025 | 93.54 | 93.66 | 92.26 | 93.55 | 93.55 | -5.41% | 109,234 |
| Sep 19, 2025 | 98.90 | 98.90 | 93.76 | 98.90 | 98.90 | -0.60% | 234,902 |
| Sep 18, 2025 | 99.50 | 99.50 | 93.30 | 99.50 | 99.50 | 1.12% | 357,066 |
| Sep 17, 2025 | 98.40 | 98.40 | 93.08 | 98.40 | 98.40 | -0.91% | 638,206 |
| Sep 16, 2025 | 99.30 | 99.30 | 93.24 | 99.30 | 99.30 | -1.00% | 384,568 |
| Sep 15, 2025 | 100.30 | 100.30 | 94.02 | 100.30 | 100.30 | 2.35% | 132,304 |
| Sep 12, 2025 | 98.00 | 98.00 | 93.26 | 98.00 | 98.00 | -0.20% | 368,087 |
| Sep 11, 2025 | 98.20 | 98.20 | 92.20 | 98.20 | 98.20 | 0.82% | 614,709 |
| Sep 10, 2025 | 97.40 | 97.40 | 92.02 | 97.40 | 97.40 | -0.51% | 206,406 |
| Sep 9, 2025 | 97.90 | 97.90 | 92.34 | 97.90 | 97.90 | 1.14% | 2,012,918 |
| Sep 8, 2025 | 96.80 | 96.80 | 92.06 | 96.80 | 96.80 | 0.52% | 1,463,778 |
| Sep 5, 2025 | 96.30 | 96.30 | 90.86 | 96.30 | 96.30 | 1.58% | 68,037 |
| Sep 4, 2025 | 94.80 | 94.80 | 90.26 | 94.80 | 94.80 | -0.89% | 283,279 |
| Sep 3, 2025 | 95.65 | 95.65 | 90.22 | 95.65 | 95.65 | -0.57% | 454,953 |
| Sep 2, 2025 | 96.20 | 96.20 | 90.36 | 96.20 | 96.20 | -0.93% | 114,057 |
| Sep 1, 2025 | 97.10 | 97.10 | 92.16 | 97.10 | 97.10 | -0.61% | 380,652 |
| Aug 29, 2025 | 97.70 | 97.70 | 92.20 | 97.70 | 97.70 | -0.81% | 315,277 |
| Aug 28, 2025 | 98.50 | 98.50 | 93.14 | 98.50 | 98.50 | 0.41% | 99,187 |
| Aug 27, 2025 | 98.10 | 98.10 | 92.86 | 98.10 | 98.10 | -0.10% | 486,776 |
| Aug 26, 2025 | 98.20 | 98.20 | 91.72 | 98.20 | 98.20 | 3.43% | 300,322 |
| Aug 25, 2025 | 97.86 | 97.86 | 94.88 | 94.94 | 94.94 | -7.29% | 118,374 |
| Aug 22, 2025 | 102.40 | 102.40 | 95.88 | 102.40 | 102.40 | 0.29% | 320,020 |
| Aug 21, 2025 | 102.10 | 102.10 | 96.00 | 102.10 | 102.10 | 2.92% | 170,056 |
| Aug 20, 2025 | 99.20 | 100.55 | 96.94 | 99.20 | 99.20 | 4.97% | 179,508 |
| Aug 19, 2025 | 94.50 | 100.75 | 94.50 | 94.50 | 94.50 | -3.13% | 83,319 |
| Aug 18, 2025 | 99.16 | 99.16 | 96.98 | 97.55 | 97.55 | -1.81% | 145,629 |
| Aug 15, 2025 | 99.48 | 99.90 | 98.96 | 99.35 | 99.35 | 0.76% | 199,839 |
| Aug 14, 2025 | 98.66 | 99.44 | 98.66 | 98.60 | 98.60 | -0.45% | 69,854 |
| Aug 13, 2025 | 99.24 | 99.24 | 98.20 | 99.05 | 99.05 | 1.64% | 337,898 |
| Aug 12, 2025 | 97.46 | 98.44 | 96.50 | 97.45 | 97.45 | -4.18% | 104,710 |
| Aug 11, 2025 | 101.70 | 101.70 | 96.70 | 101.70 | 101.70 | -1.26% | 62,119 |
| Aug 8, 2025 | 103.00 | 103.00 | 96.57 | 103.00 | 103.00 | 1.48% | 801,963 |
| Aug 7, 2025 | 101.50 | 101.50 | 93.86 | 101.50 | 101.50 | 3.26% | 1,340,513 |
| Aug 6, 2025 | 98.30 | 98.30 | 93.50 | 98.30 | 98.30 | 0.92% | 150,036 |
| Aug 5, 2025 | 97.40 | 97.40 | 92.70 | 97.40 | 97.40 | 0.52% | 555,635 |
| Aug 4, 2025 | 96.90 | 96.90 | 91.85 | 96.90 | 96.90 | -0.10% | 356,168 |
| Aug 1, 2025 | 100.00 | 100.00 | 90.98 | 97.00 | 97.00 | -4.29% | 134,078 |
| Jul 31, 2025 | 101.40 | 102.25 | 100.05 | 101.35 | 101.35 | 4.38% | 350,301 |
| Jul 30, 2025 | 97.10 | 102.75 | 97.10 | 97.10 | 97.10 | -3.38% | 228,754 |
| Jul 29, 2025 | 96.60 | 101.75 | 96.60 | 100.50 | 100.50 | -0.84% | 91,504 |
| Jul 28, 2025 | 104.50 | 104.50 | 99.96 | 101.35 | 101.35 | 4.27% | 132,191 |
| Jul 25, 2025 | 97.20 | 102.70 | 97.20 | 97.20 | 97.20 | -1.52% | 416,046 |
| Jul 24, 2025 | 98.70 | 104.00 | 98.70 | 98.70 | 98.70 | 1.96% | 354,014 |
| Jul 23, 2025 | 96.80 | 102.30 | 96.80 | 96.80 | 96.80 | -2.27% | 448,131 |
| Jul 22, 2025 | 100.45 | 100.55 | 97.94 | 99.05 | 99.05 | -1.64% | 1,221,185 |
| Jul 21, 2025 | 100.80 | 101.60 | 100.15 | 100.70 | 100.70 | -0.84% | 437,622 |
| Jul 18, 2025 | 101.60 | 101.80 | 100.30 | 101.55 | 101.55 | 1.55% | 95,438 |