Compagnie de Saint-Gobain S.A. (VIE:SGO)
Austria
· Delayed Price · Currency is EUR 73.08
-1.12 (-1.51%)
Last updated: Mar 9, 2026, 3:30 PM CET
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.82 | 73.08 | 71.62 | 73.08 | 73.08 | -1.51% | 115 |
| Mar 6, 2026 | 76.26 | 76.26 | 74.20 | 74.20 | 74.20 | -1.90% | - |
| Mar 5, 2026 | 76.40 | 77.82 | 75.64 | 75.64 | 75.64 | -1.97% | 96 |
| Mar 4, 2026 | 77.52 | 78.74 | 77.16 | 77.16 | 77.16 | -3.36% | - |
| Mar 3, 2026 | 81.20 | 81.20 | 79.02 | 79.84 | 79.84 | -2.78% | - |
| Mar 2, 2026 | 82.84 | 83.28 | 82.12 | 82.12 | 82.12 | -3.84% | - |
| Feb 27, 2026 | 85.58 | 86.18 | 84.56 | 85.40 | 85.40 | -3.39% | 961 |
| Feb 26, 2026 | 87.62 | 88.40 | 87.06 | 88.40 | 88.40 | -0.20% | 230 |
| Feb 25, 2026 | 87.92 | 88.60 | 86.92 | 88.58 | 88.58 | 0.41% | 418 |
| Feb 24, 2026 | 88.44 | 88.66 | 88.22 | 88.22 | 88.22 | -1.34% | 115 |
| Feb 23, 2026 | 89.44 | 89.44 | 89.06 | 89.42 | 89.42 | -0.29% | - |
| Feb 20, 2026 | 88.28 | 89.86 | 88.28 | 89.68 | 89.68 | 2.51% | 195 |
| Feb 19, 2026 | 88.46 | 88.46 | 87.48 | 87.48 | 87.48 | 0.18% | 115 |
| Feb 18, 2026 | 88.50 | 88.58 | 87.32 | 87.32 | 87.32 | -1.58% | - |
| Feb 17, 2026 | 89.34 | 89.56 | 88.72 | 88.72 | 88.72 | -0.81% | - |
| Feb 16, 2026 | 90.68 | 90.68 | 89.44 | 89.44 | 89.44 | -0.25% | 310 |
| Feb 13, 2026 | 87.90 | 89.90 | 87.90 | 89.66 | 89.66 | 0.29% | 230 |
| Feb 12, 2026 | 90.18 | 90.90 | 89.40 | 89.40 | 89.40 | 0.07% | 115 |
| Feb 11, 2026 | 88.22 | 89.34 | 87.90 | 89.34 | 89.34 | 1.04% | 115 |
| Feb 10, 2026 | 88.38 | 89.12 | 88.38 | 88.42 | 88.42 | - | - |
| Feb 9, 2026 | 89.18 | 89.18 | 88.42 | 88.42 | 88.42 | 1.26% | - |
| Feb 6, 2026 | 86.60 | 87.32 | 86.60 | 87.32 | 87.32 | 0.85% | - |
| Feb 5, 2026 | 87.98 | 87.98 | 86.58 | 86.58 | 86.58 | -0.32% | - |
| Feb 4, 2026 | 86.64 | 87.80 | 86.64 | 86.86 | 86.86 | 1.05% | 115 |
| Feb 3, 2026 | 85.38 | 85.96 | 83.78 | 85.96 | 85.96 | 2.21% | 230 |
| Feb 2, 2026 | 82.68 | 84.10 | 82.68 | 84.10 | 84.10 | 1.01% | 600 |
| Jan 30, 2026 | 83.52 | 83.52 | 82.96 | 83.26 | 83.26 | -1.12% | - |
| Jan 29, 2026 | 85.02 | 85.02 | 83.36 | 84.20 | 84.20 | -0.92% | 115 |
| Jan 28, 2026 | 84.24 | 84.98 | 84.10 | 84.98 | 84.98 | -0.82% | 80 |
| Jan 27, 2026 | 86.54 | 86.58 | 85.68 | 85.68 | 85.68 | 1.09% | 173 |
| Jan 26, 2026 | 82.92 | 84.88 | 82.90 | 84.76 | 84.76 | 1.39% | 290 |
| Jan 23, 2026 | 83.54 | 83.64 | 83.40 | 83.60 | 83.60 | -0.41% | 115 |
| Jan 22, 2026 | 83.26 | 83.94 | 83.20 | 83.94 | 83.94 | 2.59% | - |
| Jan 21, 2026 | 81.06 | 81.82 | 81.00 | 81.82 | 81.82 | 1.01% | - |
| Jan 20, 2026 | 81.46 | 81.46 | 80.54 | 81.00 | 81.00 | -1.94% | - |
| Jan 19, 2026 | 81.98 | 82.60 | 81.90 | 82.60 | 82.60 | -1.46% | - |
| Jan 16, 2026 | 84.84 | 84.84 | 83.82 | 83.82 | 83.82 | -0.50% | - |
| Jan 15, 2026 | 84.52 | 84.52 | 83.40 | 84.24 | 84.24 | -0.50% | - |
| Jan 14, 2026 | 84.34 | 85.16 | 84.34 | 84.66 | 84.66 | 0.79% | 115 |
| Jan 13, 2026 | 84.98 | 84.98 | 83.18 | 84.00 | 84.00 | -3.27% | - |
| Jan 12, 2026 | 85.94 | 86.84 | 85.94 | 86.84 | 86.84 | 2.36% | - |
| Jan 9, 2026 | 83.74 | 84.84 | 83.74 | 84.84 | 84.84 | 4.69% | - |
| Jan 8, 2026 | 81.78 | 81.78 | 81.04 | 81.04 | 81.04 | -5.86% | - |
| Jan 7, 2026 | 84.18 | 86.08 | 84.18 | 86.08 | 86.08 | 2.92% | - |
| Jan 6, 2026 | 84.10 | 84.10 | 83.00 | 83.64 | 83.64 | -2.38% | 230 |
| Jan 5, 2026 | 87.68 | 87.68 | 85.68 | 85.68 | 85.68 | -1.68% | - |
| Jan 2, 2026 | 86.72 | 87.14 | 86.00 | 87.14 | 87.14 | 0.21% | - |
| Dec 30, 2025 | 86.28 | 86.96 | 86.28 | 86.96 | 86.96 | -0.32% | - |
| Dec 29, 2025 | 86.14 | 87.24 | 86.14 | 87.24 | 87.24 | 1.23% | - |
| Dec 23, 2025 | 85.88 | 86.18 | 85.88 | 86.18 | 86.18 | 0.28% | - |
| Dec 22, 2025 | 86.44 | 86.44 | 85.74 | 85.94 | 85.94 | -1.63% | - |
| Dec 19, 2025 | 87.90 | 87.90 | 87.00 | 87.36 | 87.36 | -0.79% | - |
| Dec 18, 2025 | 87.32 | 88.06 | 86.96 | 88.06 | 88.06 | 1.36% | 95 |
| Dec 17, 2025 | 88.40 | 88.40 | 86.84 | 86.88 | 86.88 | -2.56% | 6 |
| Dec 16, 2025 | 88.34 | 89.16 | 88.34 | 89.16 | 89.16 | 1.16% | - |
| Dec 15, 2025 | 87.22 | 88.32 | 87.22 | 88.14 | 88.14 | 1.15% | 111 |
| Dec 12, 2025 | 86.88 | 87.34 | 86.88 | 87.14 | 87.14 | 0.02% | - |
| Dec 11, 2025 | 83.94 | 87.12 | 83.94 | 87.12 | 87.12 | 4.11% | 5 |
| Dec 10, 2025 | 83.82 | 84.22 | 83.68 | 83.68 | 83.68 | -0.52% | - |
| Dec 9, 2025 | 85.02 | 85.02 | 84.12 | 84.12 | 84.12 | -1.36% | - |
| Dec 8, 2025 | 85.28 | 85.28 | 84.92 | 85.28 | 85.28 | -1.43% | - |
| Dec 5, 2025 | 84.52 | 86.52 | 84.52 | 86.52 | 86.52 | 2.78% | - |
| 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 |