- Share Prices
Compagnie De Saint-Gobain (COD)
€95.10+5.16 (+5.48%)15 Jul 2025, 16:35
Compagnie De Saint-Gobain Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | €94.20 | €100.10 | €94.20 | €94.20 | 612,243 |
Jul 11, 2025 | €95.60 | €100.75 | €95.60 | €95.60 | 397,607 |
Jul 10, 2025 | €96.60 | €101.80 | €96.60 | €96.60 | 466,219 |
Jul 9, 2025 | €96.30 | €101.55 | €96.30 | €96.30 | 313,999 |
Jul 8, 2025 | €93.40 | €98.72 | €93.40 | €93.40 | 238,228 |
Jul 7, 2025 | €92.30 | €98.26 | €92.30 | €92.30 | 171,031 |
Jul 4, 2025 | €92.60 | €97.68 | €92.60 | €92.60 | 131,499 |
Jul 3, 2025 | €93.50 | €99.20 | €93.50 | €93.50 | 144,247 |
Jul 2, 2025 | €93.60 | €99.22 | €93.60 | €93.60 | 472,017 |
Jul 1, 2025 | €99.68 | €99.68 | €97.30 | €98.10 | 96,548 |
Jun 30, 2025 | €101.55 | €101.60 | €99.64 | €99.85 | 138,727 |
Jun 27, 2025 | €99.00 | €101.10 | €98.88 | €100.15 | 133,724 |
Jun 26, 2025 | €96.78 | €98.62 | €96.66 | €98.20 | 139,666 |
Jun 25, 2025 | €98.46 | €98.96 | €96.73 | €96.70 | 356,932 |
Jun 24, 2025 | €92.90 | €98.46 | €92.90 | €92.90 | 208,593 |
Jun 23, 2025 | €93.82 | €95.40 | €93.50 | €93.85 | 2,136,284 |
Jun 20, 2025 | €94.18 | €95.26 | €93.94 | €94.30 | 2,011,306 |
Jun 19, 2025 | €94.44 | €95.00 | €93.48 | €94.30 | 89,405 |
Jun 18, 2025 | €96.70 | €96.94 | €94.98 | €95.35 | 133,438 |
Jun 17, 2025 | €101.50 | €101.50 | €96.06 | €101.50 | 53,381 |
Jun 16, 2025 | €96.26 | €98.44 | €96.24 | €97.85 | 184,208 |
Jun 13, 2025 | €96.26 | €97.08 | €95.68 | €96.30 | 214,357 |
Jun 12, 2025 | €98.32 | €98.90 | €97.19 | €98.30 | 135,502 |
Jun 11, 2025 | €94.60 | €100.40 | €94.60 | €94.60 | 632,364 |
Jun 10, 2025 | €94.50 | €99.62 | €94.50 | €94.50 | 3,273,665 |
Jun 9, 2025 | €94.30 | €99.40 | €94.30 | €94.30 | 73,238 |
Jun 6, 2025 | €95.70 | €101.75 | €95.70 | €95.70 | 285,286 |
Jun 5, 2025 | €95.90 | €101.95 | €95.90 | €95.90 | 1,122,017 |
Jun 4, 2025 | €94.80 | €100.85 | €94.80 | €94.80 | 3,102,716 |
Jun 3, 2025 | €93.00 | €99.09 | €93.00 | €93.00 | 115,379 |
Jun 2, 2025 | €93.20 | €98.66 | €93.20 | €93.20 | 70,122 |
May 30, 2025 | €94.00 | €100.97 | €94.00 | €94.00 | 275,202 |
May 29, 2025 | €96.30 | €101.70 | €96.30 | €96.30 | 1,980,107 |
May 28, 2025 | €95.00 | €101.45 | €95.00 | €95.00 | 1,651,956 |
May 27, 2025 | €95.00 | €100.75 | €95.00 | €95.00 | 996,200 |
May 23, 2025 | €98.66 | €98.82 | €94.86 | €97.05 | 957,234 |
May 22, 2025 | €99.10 | €99.54 | €95.92 | €97.55 | 375,657 |
May 21, 2025 | €101.00 | €101.40 | €99.28 | €99.75 | 73,513 |
May 20, 2025 | €106.40 | €106.40 | €100.05 | €106.40 | 191,400 |
May 19, 2025 | €105.80 | €105.80 | €100.05 | €105.80 | 192,917 |
May 16, 2025 | €101.65 | €101.70 | €100.33 | €101.55 | 256,859 |
May 15, 2025 | €95.80 | €102.55 | €95.80 | €95.80 | 213,943 |
May 14, 2025 | €98.20 | €103.45 | €98.20 | €98.20 | 85,675 |
May 13, 2025 | €96.50 | €102.20 | €96.50 | €96.50 | 2,096,530 |
May 12, 2025 | €96.70 | €103.00 | €96.70 | €96.70 | 499,894 |
May 9, 2025 | €93.90 | €99.50 | €93.90 | €93.90 | 69,209 |
May 8, 2025 | €93.50 | €98.80 | €93.50 | €93.50 | 1,222,491 |
May 7, 2025 | €98.20 | €98.26 | €96.68 | €96.70 | 93,051 |
May 6, 2025 | €98.00 | €98.30 | €96.02 | €97.85 | 146,082 |
May 2, 2025 | €97.22 | €99.16 | €97.04 | €98.40 | 135,607 |