Skip to main content
Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
18.10
-0.13 (-0.71%)
Apr 28, 2026, 3:52 PM EST

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1818.2018.0118.0818.08-1.15%623,455
Apr 27, 202618.3318.3618.1418.2918.29-0.27%503,007
Apr 24, 202618.2118.3418.0818.3418.34-3.52%478,307
Apr 23, 202618.0419.4718.0419.0119.015.09%526,601
Apr 22, 202618.2118.2117.9718.0918.09-1.63%254,652
Apr 21, 202618.5618.6518.1818.3918.39-1.39%282,187
Apr 20, 202618.6518.6818.4918.6518.65-2.46%258,791
Apr 17, 202619.2919.4819.1219.1219.124.20%262,677
Apr 16, 202618.4718.5018.3018.3518.352.06%385,551
Apr 15, 202618.1118.1317.9617.9817.98-1.96%294,502
Apr 14, 202618.3118.3818.2118.3418.342.34%295,371
Apr 13, 202617.4617.9517.4517.9217.920.96%847,642
Apr 10, 202617.9217.9917.6717.7517.750.45%224,939
Apr 9, 202617.4717.8217.4017.6717.67-0.56%429,284
Apr 8, 202618.1518.1717.5817.7717.776.47%2,123,601
Apr 7, 202616.6316.7416.2516.6916.690.54%4,066,758
Apr 6, 202616.2016.7615.9616.6016.601.47%1,852,143
Apr 2, 202615.9916.3915.9716.3616.36-1.33%2,733,534
Apr 1, 202616.7416.8216.5216.5816.580.67%1,053,371
Mar 31, 202616.2116.5416.0516.4716.474.84%506,122
Mar 30, 202615.8415.9015.6015.7115.71-0.51%538,350
Mar 27, 202615.8115.9715.6915.7915.79-1.23%879,192
Mar 26, 202616.3416.4015.9715.9915.99-3.29%919,407
Mar 25, 202616.6416.6616.4116.5316.531.91%378,642
Mar 24, 202616.0616.4316.0516.2216.22-1.58%750,909
Mar 23, 202616.2916.8216.2216.4816.486.25%587,941
Mar 20, 202615.9315.9815.4215.5115.51-2.51%562,826
Mar 19, 202615.6416.0815.6215.9115.91-1.43%510,423
Mar 18, 202616.5516.5816.1416.1416.14-1.22%757,304
Mar 17, 202616.6516.7016.3116.3416.34-0.49%471,005
Mar 16, 202616.5016.6316.2516.4216.420.92%903,278
Mar 13, 202616.5516.5616.2516.2716.27-1.75%653,223
Mar 12, 202616.8716.9116.5616.5616.56-3.21%1,190,282
Mar 11, 202617.0117.1516.9317.1117.110.77%429,891
Mar 10, 202617.4017.5316.9416.9816.98-2.47%665,860
Mar 9, 202617.0017.5516.7817.4117.410.93%700,050
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