Compagnie de Saint-Gobain S.A. (VIE:SGO)
Austria
· Delayed Price · Currency is EUR 85.86
+1.68 (2.00%)
Last updated: Dec 5, 2025, 1:00 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 83.86 | 84.18 | 83.86 | 84.18 | 84.18 | 0.21% | - |
| Dec 3, 2025 | 84.92 | 84.92 | 84.00 | 84.00 | 84.00 | -1.69% | - |
| Dec 2, 2025 | 85.36 | 85.86 | 85.36 | 85.44 | 85.44 | -0.12% | - |
| Dec 1, 2025 | 84.66 | 85.54 | 84.66 | 85.54 | 85.54 | -0.58% | - |
| Nov 28, 2025 | 85.78 | 86.22 | 85.70 | 86.04 | 86.04 | 0.02% | - |
| Nov 27, 2025 | 85.68 | 86.02 | 85.52 | 86.02 | 86.02 | 0.58% | - |
| Nov 26, 2025 | 85.30 | 85.52 | 85.30 | 85.52 | 85.52 | 1.66% | - |
| Nov 25, 2025 | 82.00 | 84.12 | 81.76 | 84.12 | 84.12 | 3.09% | - |
| Nov 24, 2025 | 82.64 | 82.64 | 81.60 | 81.60 | 81.60 | 0.89% | - |
| Nov 21, 2025 | 79.74 | 80.88 | 79.74 | 80.88 | 80.88 | 0.07% | 173 |
| Nov 20, 2025 | 81.76 | 81.76 | 80.58 | 80.82 | 80.82 | -1.03% | 170 |
| Nov 19, 2025 | 79.28 | 81.66 | 79.28 | 81.66 | 81.66 | 2.18% | - |
| Nov 18, 2025 | 80.88 | 80.88 | 79.92 | 79.92 | 79.92 | -2.23% | - |
| Nov 17, 2025 | 82.64 | 82.64 | 81.74 | 81.74 | 81.74 | -0.73% | - |
| Nov 14, 2025 | 83.16 | 83.16 | 82.06 | 82.34 | 82.34 | -2.46% | - |
| Nov 13, 2025 | 84.14 | 84.52 | 84.14 | 84.42 | 84.42 | 1.27% | - |
| Nov 12, 2025 | 82.62 | 83.74 | 82.62 | 83.36 | 83.36 | 1.04% | - |
| Nov 11, 2025 | 81.60 | 82.50 | 81.60 | 82.50 | 82.50 | 1.83% | - |
| Nov 10, 2025 | 81.02 | 81.02 | 80.70 | 81.02 | 81.02 | 2.27% | - |
| Nov 7, 2025 | 80.94 | 80.94 | 79.22 | 79.22 | 79.22 | -3.18% | - |
| Nov 6, 2025 | 81.98 | 82.12 | 81.82 | 81.82 | 81.82 | -0.99% | - |
| Nov 5, 2025 | 82.22 | 82.68 | 82.22 | 82.64 | 82.64 | 1.27% | 111 |
| Nov 4, 2025 | 81.16 | 81.60 | 81.16 | 81.60 | 81.60 | -1.73% | - |
| Nov 3, 2025 | 83.96 | 83.96 | 83.04 | 83.04 | 83.04 | -1.31% | - |
| Oct 31, 2025 | 84.86 | 84.86 | 83.80 | 84.14 | 84.14 | -3.55% | 89 |
| Oct 30, 2025 | 87.26 | 87.26 | 86.62 | 87.24 | 87.24 | -1.07% | - |
| Oct 29, 2025 | 88.72 | 88.82 | 88.18 | 88.18 | 88.18 | -0.94% | - |
| Oct 28, 2025 | 89.64 | 89.64 | 88.72 | 89.02 | 89.02 | -2.22% | - |
| Oct 27, 2025 | 90.40 | 91.04 | 90.40 | 91.04 | 91.04 | 1.29% | - |
| Oct 24, 2025 | 90.30 | 90.30 | 89.10 | 89.88 | 89.88 | 0.51% | - |
| Oct 23, 2025 | 88.86 | 89.42 | 88.60 | 89.42 | 89.42 | -0.09% | - |
| Oct 22, 2025 | 89.20 | 89.96 | 89.20 | 89.50 | 89.50 | -0.64% | - |
| Oct 21, 2025 | 90.84 | 90.84 | 90.02 | 90.08 | 90.08 | -0.44% | - |
| Oct 20, 2025 | 90.32 | 90.48 | 89.78 | 90.48 | 90.48 | 0.69% | - |
| Oct 17, 2025 | 88.68 | 89.86 | 88.68 | 89.86 | 89.86 | -1.19% | 40 |
| Oct 16, 2025 | 89.96 | 90.94 | 89.62 | 90.94 | 90.94 | -0.24% | - |
| Oct 15, 2025 | 90.78 | 91.40 | 90.78 | 91.16 | 91.16 | 2.75% | - |
| Oct 14, 2025 | 88.16 | 88.72 | 87.52 | 88.72 | 88.72 | 0.45% | 83 |
| Oct 13, 2025 | 88.52 | 89.26 | 88.32 | 88.32 | 88.32 | -2.00% | - |
| Oct 10, 2025 | 89.78 | 90.50 | 89.78 | 90.12 | 90.12 | -0.73% | - |
| Oct 9, 2025 | 90.56 | 90.78 | 90.34 | 90.78 | 90.78 | 0.75% | - |
| Oct 8, 2025 | 90.34 | 90.70 | 90.10 | 90.10 | 90.10 | -1.12% | - |
| Oct 7, 2025 | 90.80 | 91.38 | 90.42 | 91.12 | 91.12 | -0.76% | - |
| Oct 6, 2025 | 94.34 | 94.34 | 91.70 | 91.82 | 91.82 | -2.03% | 189 |
| Oct 3, 2025 | 93.90 | 93.90 | 93.52 | 93.72 | 93.72 | 0.30% | - |
| Oct 2, 2025 | 94.10 | 94.10 | 93.44 | 93.44 | 93.44 | 1.10% | - |
| Oct 1, 2025 | 91.10 | 92.42 | 91.10 | 92.42 | 92.42 | 0.81% | - |
| Sep 30, 2025 | 90.74 | 91.68 | 90.74 | 91.68 | 91.68 | 1.01% | - |
| Sep 29, 2025 | 91.36 | 91.70 | 90.76 | 90.76 | 90.76 | -0.09% | - |
| Sep 26, 2025 | 90.92 | 90.92 | 90.84 | 90.84 | 90.84 | 0.91% | - |
| Sep 25, 2025 | 91.00 | 91.00 | 90.02 | 90.02 | 90.02 | -1.94% | - |
| Sep 24, 2025 | 92.82 | 92.92 | 91.80 | 91.80 | 91.80 | -2.32% | - |
| Sep 23, 2025 | 93.92 | 94.96 | 93.92 | 93.98 | 93.98 | 1.38% | - |
| Sep 22, 2025 | 93.56 | 93.56 | 92.70 | 92.70 | 92.70 | -1.76% | - |
| Sep 19, 2025 | 94.60 | 95.22 | 94.36 | 94.36 | 94.36 | 0.55% | 80 |
| Sep 18, 2025 | 93.78 | 94.86 | 93.78 | 93.84 | 93.84 | 0.36% | - |
| Sep 17, 2025 | 93.70 | 93.70 | 93.36 | 93.50 | 93.50 | -0.49% | - |
| Sep 16, 2025 | 94.58 | 94.58 | 93.96 | 93.96 | 93.96 | -0.78% | - |
| Sep 15, 2025 | 94.28 | 95.18 | 94.28 | 94.70 | 94.70 | 0.94% | - |
| Sep 12, 2025 | 93.60 | 93.82 | 93.54 | 93.82 | 93.82 | 0.02% | - |
| Sep 11, 2025 | 92.32 | 94.06 | 92.32 | 93.80 | 93.80 | 1.36% | - |
| Sep 10, 2025 | 92.70 | 92.70 | 92.38 | 92.54 | 92.54 | -0.60% | - |
| Sep 9, 2025 | 93.62 | 93.62 | 92.94 | 93.10 | 93.10 | 0.28% | - |
| Sep 8, 2025 | 92.36 | 92.84 | 92.34 | 92.84 | 92.84 | 0.98% | - |
| Sep 5, 2025 | 91.82 | 91.94 | 91.52 | 91.94 | 91.94 | 0.70% | - |
| Sep 4, 2025 | 90.54 | 91.30 | 90.54 | 91.30 | 91.30 | 1.04% | - |
| Sep 3, 2025 | 91.40 | 91.56 | 90.36 | 90.36 | 90.36 | -0.02% | - |
| Sep 2, 2025 | 91.54 | 91.54 | 90.38 | 90.38 | 90.38 | -2.12% | - |
| Sep 1, 2025 | 92.50 | 92.82 | 92.34 | 92.34 | 92.34 | -1.01% | - |
| Aug 29, 2025 | 93.04 | 93.28 | 92.74 | 93.28 | 93.28 | -0.68% | - |
| Aug 28, 2025 | 94.32 | 94.32 | 93.36 | 93.92 | 93.92 | 0.62% | 6 |
| Aug 27, 2025 | 93.66 | 93.66 | 93.30 | 93.34 | 93.34 | -0.70% | - |
| Aug 26, 2025 | 92.40 | 94.00 | 92.40 | 94.00 | 94.00 | -3.21% | - |
| Aug 25, 2025 | 97.70 | 97.70 | 97.08 | 97.12 | 97.12 | 0.91% | - |
| Aug 22, 2025 | 96.32 | 96.62 | 96.22 | 96.24 | 96.24 | -0.17% | - |
| Aug 21, 2025 | 97.34 | 97.34 | 96.26 | 96.40 | 96.40 | -0.76% | - |
| Aug 20, 2025 | 98.90 | 100.25 | 97.14 | 97.14 | 97.14 | -2.63% | 100 |
| Aug 19, 2025 | 98.82 | 99.76 | 98.82 | 99.76 | 99.76 | 2.17% | 100 |
| Aug 18, 2025 | 97.76 | 97.76 | 97.32 | 97.64 | 97.64 | -2.05% | 102 |
| Aug 15, 2025 | 99.58 | 99.68 | 99.56 | 99.68 | 99.68 | 0.87% | - |
| Aug 14, 2025 | 98.86 | 98.86 | 98.76 | 98.82 | 98.82 | 0.43% | - |
| Aug 13, 2025 | 99.00 | 99.00 | 98.40 | 98.40 | 98.40 | 1.28% | - |
| Aug 12, 2025 | 97.48 | 97.48 | 96.54 | 97.16 | 97.16 | 0.10% | - |
| Aug 11, 2025 | 98.14 | 98.14 | 97.04 | 97.06 | 97.06 | - | 42 |
| Aug 8, 2025 | 97.04 | 97.30 | 97.04 | 97.06 | 97.06 | 0.71% | - |
| Aug 7, 2025 | 94.32 | 96.46 | 94.32 | 96.38 | 96.38 | 2.62% | - |
| Aug 6, 2025 | 94.70 | 94.70 | 93.88 | 93.92 | 93.92 | 0.84% | - |
| Aug 5, 2025 | 93.32 | 93.84 | 93.14 | 93.14 | 93.14 | 0.67% | 500 |
| Aug 4, 2025 | 92.00 | 92.52 | 92.00 | 92.52 | 92.52 | -0.64% | - |
| Aug 1, 2025 | 95.64 | 96.24 | 93.12 | 93.12 | 93.12 | -8.08% | - |
| Jul 31, 2025 | 101.55 | 101.75 | 101.30 | 101.30 | 101.30 | -1.41% | - |
| Jul 30, 2025 | 100.70 | 102.75 | 100.70 | 102.75 | 102.75 | 1.33% | - |
| Jul 29, 2025 | 100.55 | 101.70 | 100.55 | 101.40 | 101.40 | 0.65% | - |
| Jul 28, 2025 | 104.30 | 104.30 | 100.75 | 100.75 | 100.75 | -0.64% | - |
| Jul 25, 2025 | 101.70 | 101.85 | 101.40 | 101.40 | 101.40 | -1.36% | - |
| Jul 24, 2025 | 102.65 | 103.90 | 102.65 | 102.80 | 102.80 | 1.43% | - |
| Jul 23, 2025 | 100.75 | 102.25 | 100.75 | 101.35 | 101.35 | 2.71% | - |
| Jul 22, 2025 | 100.30 | 100.30 | 98.64 | 98.68 | 98.68 | -1.86% | - |
| Jul 21, 2025 | 101.05 | 101.25 | 100.55 | 100.55 | 100.55 | -0.45% | - |
| Jul 18, 2025 | 101.70 | 101.70 | 100.60 | 101.00 | 101.00 | 1.14% | - |