Skip to main content
Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
17.25
-0.43 (-2.43%)
At close: Mar 6, 2026

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.1417.3317.1017.2517.25-2.43%1,414,830
Mar 5, 202617.5617.8117.3317.6817.68-1.94%1,456,642
Mar 4, 202618.1318.2017.8218.0318.03-1.64%450,478
Mar 3, 202618.0118.5017.9118.3318.33-5.37%379,534
Mar 2, 202619.2019.5719.1419.3719.37-4.63%257,591
Feb 27, 202620.3120.5620.0720.3120.31-0.25%199,600
Feb 26, 202620.9020.9020.2120.3620.36-2.30%236,295
Feb 25, 202620.7020.9320.7020.8420.84-192,085
Feb 24, 202620.7320.9420.5520.8420.84-0.53%176,953
Feb 23, 202621.1421.1420.8220.9520.95-2.06%234,774
Feb 20, 202621.1521.4421.0921.3921.393.48%222,479
Feb 19, 202620.6420.7220.5220.6720.67-0.05%178,466
Feb 18, 202620.7320.9120.6320.6820.68-2.87%292,447
Feb 17, 202620.9121.2920.8721.2921.29-1.66%199,164
Feb 13, 202621.2321.7021.2321.6521.651.64%220,766
Feb 12, 202621.5721.6921.1821.3021.300.28%254,716
Feb 11, 202621.1421.3221.0021.2421.241.24%260,568
Feb 10, 202621.1121.1520.9620.9820.98-0.33%227,637
Feb 9, 202621.0421.1420.9621.0521.05-0.05%246,680
Feb 6, 202620.5721.0620.5721.0621.063.18%216,388
Feb 5, 202620.4720.5620.3320.4120.41-1.02%232,175
Feb 4, 202620.5120.8220.4620.6220.621.53%217,055
Feb 3, 202619.7320.6819.7320.3120.311.65%231,515
Feb 2, 202619.8520.0519.7219.9819.981.06%194,831
Jan 30, 202619.8919.8919.6619.7719.77-2.13%192,053
Jan 29, 202620.1920.2019.7620.2020.20-0.49%222,659
Jan 28, 202620.3720.4120.1920.3020.30-0.25%132,385
Jan 27, 202620.3820.4620.1820.3520.352.14%140,298
Jan 26, 202620.1720.1719.8719.9219.921.39%215,950
Jan 23, 202619.6419.7119.5219.6519.65-1.11%160,818
Jan 22, 202619.6419.9819.6419.8719.872.58%310,410
Jan 21, 202619.2019.5318.9319.3719.372.43%295,589
Jan 20, 202619.0019.1118.8818.9118.91-3.22%297,450
Jan 16, 202619.4319.5419.4019.5419.54-0.46%200,893
Jan 15, 202619.6119.7719.5319.6319.63-0.36%194,066
Jan 14, 202619.8219.8219.5919.7019.700.87%199,550
Jan 13, 202619.6519.6619.3019.5319.53-3.89%210,814
Jan 12, 202620.2820.3920.0920.3220.322.89%307,761
Jan 9, 202619.7419.8119.5919.7519.752.23%219,598
Jan 8, 202618.9019.4018.8919.3219.32-1.73%238,068
Jan 7, 202620.0820.1719.6219.6619.660.15%172,078
Jan 6, 202619.5819.6719.4019.6319.63-1.75%155,007
Jan 5, 202620.0020.1419.9019.9819.98-2.25%330,401
Jan 2, 202620.4320.5320.3320.4420.440.29%210,704
Dec 31, 202519.9920.8319.9920.3820.38-0.24%93,806
Dec 30, 202520.4420.4920.3520.4320.430.29%169,235
Dec 29, 202520.5420.5720.2420.3720.37-0.05%228,827
Dec 26, 202519.8120.8019.8120.3820.380.10%163,456
Dec 24, 202519.9920.5819.9920.3620.360.15%112,523
Dec 23, 202520.1720.3920.1720.3320.330.42%184,844
Dec 22, 202520.1920.2920.1120.2520.250.02%261,208
Dec 19, 202520.5120.5120.1520.2420.24-1.22%259,012
Dec 18, 202520.5720.6720.4920.4920.490.84%194,433
Dec 17, 202520.3320.5420.3120.3220.32-3.38%309,897
Dec 16, 202520.9921.1120.9221.0321.031.94%165,473
Dec 15, 202520.7220.7720.5220.6320.631.58%269,115
Dec 12, 202520.4420.5220.1920.3120.31-1.02%213,745
Dec 11, 202520.3520.5720.3020.5220.524.43%235,331
Dec 10, 202519.4719.6819.3819.6519.650.77%211,566
Dec 9, 202519.5419.6519.5019.5019.50-1.27%195,571
Dec 8, 202519.8519.8819.6519.7519.75-2.03%719,372
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