Skip to main content
Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
20.16
+0.54 (2.75%)
At close: Dec 5, 2025

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1220.2420.1220.1620.162.75%285,105
Dec 4, 202519.6419.6719.5419.6219.620.05%225,623
Dec 3, 202519.5419.6519.3919.6119.61-0.56%233,779
Dec 2, 202519.8119.8419.5219.7219.72-0.40%229,204
Dec 1, 202519.8919.9119.7519.8019.80-0.75%689,609
Nov 28, 202519.8719.9819.8619.9519.95-0.20%143,760
Nov 26, 202519.7220.0019.7019.9919.991.06%157,530
Nov 25, 202519.3719.7819.3719.7819.784.82%263,113
Nov 24, 202518.7918.9818.6718.8718.870.27%412,572
Nov 21, 202518.5618.9118.5318.8218.823.75%403,316
Nov 20, 202518.6118.6318.1418.1418.14-3.66%276,497
Nov 19, 202518.8118.9018.6818.8318.832.00%220,662
Nov 18, 202518.5218.6018.3818.4618.46-1.76%308,291
Nov 17, 202518.9019.0818.7318.7918.79-1.47%228,145
Nov 14, 202519.1219.2519.0719.0719.07-1.55%160,002
Nov 13, 202519.6419.6419.3519.3719.370.21%246,809
Nov 12, 202519.2219.4319.2219.3319.330.73%147,178
Nov 11, 202519.1319.2619.0919.1919.192.07%186,878
Nov 10, 202518.7118.8518.5618.8018.800.59%405,787
Nov 7, 202518.3318.6918.2918.6918.690.38%268,627
Nov 6, 202518.8818.8918.5818.6218.62-2.15%432,022
Nov 5, 202518.9719.1118.8819.0319.031.98%205,080
Nov 4, 202518.7418.8118.6018.6618.66-2.81%306,971
Nov 3, 202519.0919.2719.0619.2019.20-1.13%708,531
Oct 31, 202519.3819.4719.2319.4219.421.36%645,159
Oct 30, 202520.0820.2119.0219.1619.16-5.99%299,959
Oct 29, 202520.5220.5920.2820.3820.38-1.45%166,101
Oct 28, 202520.6220.7920.5720.6820.68-1.62%235,821
Oct 27, 202521.0821.1920.9221.0221.020.38%261,476
Oct 24, 202520.8821.0120.8120.9420.941.16%1,619,229
Oct 23, 202520.7220.7820.6420.7020.700.29%1,199,240
Oct 22, 202520.7520.9020.5820.6420.64-1.60%925,569
Oct 21, 202520.9121.1420.8720.9820.98-0.59%165,316
Oct 20, 202521.0821.1921.0721.1021.100.09%125,650
Oct 17, 202520.9221.1020.8621.0821.080.33%189,706
Oct 16, 202521.2021.2020.9621.0121.01-0.05%201,862
Oct 15, 202521.2021.2020.8121.0221.021.40%152,575
Oct 14, 202520.5320.8820.5320.7320.730.48%201,059
Oct 13, 202520.4620.7020.4520.6320.632.18%298,519
Oct 10, 202520.8620.8620.1720.1920.19-2.93%151,308
Oct 9, 202521.0221.0220.7720.8020.80-0.57%226,812
Oct 8, 202520.9821.0420.8020.9220.92-1.18%124,477
Oct 7, 202521.2821.3021.1521.1721.17-0.98%168,636
Oct 6, 202521.5121.5721.3321.3821.38-3.59%190,132
Oct 3, 202521.9922.1921.9722.1822.180.90%108,833
Oct 2, 202521.9522.0921.8021.9821.98-0.18%112,824
Oct 1, 202521.7422.0321.6922.0222.021.66%168,051
Sep 30, 202521.4921.6921.3721.6621.661.64%287,869
Sep 29, 202521.2821.4721.2221.3121.31-0.47%335,207
Sep 26, 202521.1621.4121.1521.4121.411.81%224,205
Sep 25, 202521.0821.1220.8921.0321.03-2.55%752,924
Sep 24, 202521.5521.7821.4821.5821.58-2.31%892,975
Sep 23, 202522.1722.2822.0222.0922.090.71%221,542
Sep 22, 202521.8721.9521.7221.9421.94-0.88%181,865
Sep 19, 202522.2122.2421.9922.1322.130.14%196,679
Sep 18, 202522.2322.2321.9922.1022.100.32%131,747
Sep 17, 202522.1422.3021.9722.0322.03-0.90%510,781
Sep 16, 202522.2222.2922.0922.2322.23-0.31%648,512
Sep 15, 202522.2922.3222.2122.3022.300.95%277,011
Sep 12, 202522.0022.1221.9222.0922.09-121,166
Sep 11, 202522.0222.1421.9522.0922.092.51%120,131
Sep 10, 202521.6621.7521.4521.5521.55-0.69%113,757
Sep 9, 202521.8421.8621.6221.7021.70-0.64%423,782
Sep 8, 202521.8121.9021.7021.8421.841.63%174,918
Sep 5, 202521.5521.6121.3221.4921.490.70%133,669
Sep 4, 202521.1821.3521.1121.3421.341.28%257,359
Sep 3, 202521.0721.2320.9921.0721.07-0.73%217,167
Sep 2, 202521.0721.3421.0521.2321.23-1.87%178,394
Aug 29, 202521.7521.7521.5721.6321.63-1.46%134,338
Aug 28, 202521.8821.9721.8421.9521.950.69%126,746
Aug 27, 202521.6221.8021.5321.8021.80-0.55%239,482
Aug 26, 202521.9121.9721.7221.9221.92-0.45%192,746
Aug 25, 202522.7022.7821.9522.0222.02-4.47%300,575
Aug 22, 202522.4423.1422.3623.0523.052.54%91,411
Aug 21, 202522.4522.5222.3522.4822.48-1.36%106,433
Aug 20, 202522.6422.8522.6422.7922.79-2.40%133,009
Aug 19, 202523.2923.5323.2923.3523.352.28%72,863
Aug 18, 202522.7922.9422.6922.8322.83-1.76%255,905
Aug 15, 202523.3123.3423.1223.2423.240.09%154,193
Aug 14, 202523.1023.2223.0623.2223.220.43%123,054
Aug 13, 202523.0823.1523.0323.1223.120.39%83,272
Aug 12, 202522.6123.1122.5823.0323.032.26%209,259
Aug 11, 202522.6622.6622.4422.5222.52-1.70%476,316
Aug 8, 202522.6422.9522.5922.9122.911.60%267,975
Aug 7, 202522.4722.5522.3322.5522.553.19%565,920
Aug 6, 202521.8621.9221.6821.8521.851.22%257,987
Aug 5, 202521.6421.6821.4921.5921.591.08%392,142
Aug 4, 202521.4621.4621.2421.3621.360.56%437,711
Aug 1, 202521.6021.6021.0021.2421.24-7.21%155,171
Jul 31, 202523.1723.2822.8522.8922.89-1.93%180,892
Jul 30, 202523.7223.7223.0223.3423.34-0.60%85,039
Jul 29, 202523.3823.5223.3023.4823.480.47%96,347
Jul 28, 202523.5823.5823.2523.3723.37-3.51%114,957
Jul 25, 202523.7924.2223.7924.2224.220.25%278,919
Jul 24, 202524.2524.2824.0724.1624.16-1.47%438,303
Jul 23, 202523.8924.5223.8124.5224.525.24%86,179
Jul 22, 202523.1023.3222.9523.3023.30-1.60%146,061
Jul 21, 202523.4423.6823.4123.6823.681.67%70,209
Jul 18, 202523.5023.5023.2823.2923.29-0.26%89,741
Jul 17, 202523.1523.3523.1323.3523.352.10%90,865