Compagnie de Saint-Gobain SA SGO
EURONEXT · France · Producer Manufacturing
€66.32-2.72 (-3.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66.32 | -3.94% | €68.50 | €68.62 | €66.06 | 1.57M |
| 2026-09-30 | €69.04 | -1.09% | €69.56 | €70.58 | €68.98 | 1.11M |
| 2026-09-29 | €69.80 | -0.99% | €70.34 | €70.94 | €69.46 | 725.53K |
| 2026-09-28 | €70.50 | +0.97% | €70.00 | €71.30 | €70.00 | 647.45K |
| 2026-09-25 | €69.82 | 0.00% | €70.46 | €70.68 | €69.46 | 1.00M |
| 2026-09-24 | €69.82 | -1.16% | €70.40 | €70.72 | €69.68 | 663.52K |
| 2026-09-23 | €70.64 | -0.81% | €71.44 | €71.82 | €70.40 | 702.40K |
| 2026-09-22 | €71.22 | +1.60% | €70.10 | €71.92 | €69.56 | 821.72K |
| 2026-09-21 | €70.10 | +1.42% | €69.66 | €70.42 | €69.24 | 718.09K |
| 2026-09-18 | €69.12 | -1.73% | €70.12 | €70.48 | €68.54 | 2.53M |
| 2026-09-17 | €70.34 | +0.98% | €70.00 | €70.78 | €69.54 | 850.43K |
| 2026-09-16 | €69.66 | +0.11% | €69.46 | €70.04 | €69.08 | 926.75K |
| 2026-09-15 | €69.58 | 0.00% | €69.54 | €70.00 | €68.26 | 1.19M |
| 2026-09-14 | €69.58 | -2.71% | €70.74 | €70.90 | €69.28 | 1.38M |
| 2026-09-11 | €71.52 | +0.28% | €71.90 | €72.02 | €70.48 | 1.21M |
| 2026-09-10 | €71.32 | -0.25% | €71.50 | €71.94 | €70.84 | 1.14M |
| 2026-09-09 | €71.50 | -3.90% | €73.48 | €73.80 | €71.10 | 1.25M |
| 2026-09-08 | €74.40 | -0.29% | €73.98 | €74.60 | €73.28 | 904.20K |
| 2026-09-07 | €74.62 | -1.53% | €75.78 | €75.78 | €74.52 | 658.58K |
| 2026-09-04 | €75.78 | +0.37% | €75.48 | €76.12 | €75.26 | 764.31K |
| 2026-09-03 | €75.50 | +0.64% | €75.10 | €75.92 | €74.62 | 695.56K |
| 2026-09-02 | €75.02 | -1.91% | €75.90 | €76.28 | €74.86 | 1.12M |
| 2026-09-01 | €76.48 | -2.35% | €78.16 | €78.16 | €75.78 | 1.31M |
| 2026-08-31 | €78.32 | -1.83% | €80.08 | €80.46 | €78.32 | 1.43M |
| 2026-08-28 | €79.78 | +0.40% | €79.90 | €80.72 | €79.54 | 788.07K |
| 2026-08-27 | €79.46 | -3.45% | €82.30 | €82.34 | €79.22 | 1.17M |
| 2026-08-26 | €82.30 | +1.28% | €81.88 | €83.14 | €81.68 | 711.91K |
| 2026-08-25 | €81.26 | +1.27% | €81.00 | €81.64 | €80.08 | 673.63K |
| 2026-08-24 | €80.24 | -1.18% | €81.22 | €81.42 | €80.24 | 594.50K |
| 2026-08-21 | €81.20 | +0.50% | €81.00 | €81.58 | €80.78 | 695.79K |
| 2026-08-20 | €80.80 | 0.00% | €81.00 | €81.16 | €79.96 | 584.91K |
| 2026-08-19 | €80.80 | +1.33% | €80.14 | €81.28 | €79.90 | 864.18K |
| 2026-08-18 | €79.74 | -1.85% | €81.32 | €81.42 | €79.50 | 1.39M |
| 2026-08-17 | €81.24 | -3.22% | €83.52 | €83.54 | €80.58 | 1.31M |
| 2026-08-14 | €83.94 | -0.24% | €84.34 | €84.84 | €83.72 | 947.11K |
| 2026-08-13 | €84.14 | -0.12% | €84.40 | €84.96 | €84.04 | 543.60K |
| 2026-08-12 | €84.24 | -0.89% | €85.52 | €86.22 | €84.00 | 685.39K |
| 2026-08-11 | €85.00 | +0.50% | €84.30 | €85.98 | €83.80 | 664.17K |
| 2026-08-10 | €84.58 | -1.01% | €85.50 | €85.56 | €84.38 | 648.43K |
| 2026-08-07 | €85.44 | +0.85% | €84.96 | €86.26 | €84.52 | 940.20K |
| 2026-08-06 | €84.72 | -0.96% | €85.92 | €87.18 | €84.72 | 780.34K |
| 2026-08-05 | €85.54 | +0.73% | €85.74 | €85.92 | €84.44 | 985.90K |
| 2026-08-04 | €84.92 | +1.68% | €83.80 | €85.02 | €82.70 | 1.22M |
| 2026-08-03 | €83.52 | +2.76% | €82.06 | €84.68 | €81.50 | 1.24M |
| 2026-07-31 | €81.28 | +6.89% | €80.14 | €83.48 | €78.58 | 2.03M |
| 2026-07-30 | €76.04 | +0.64% | €75.40 | €77.38 | €75.40 | 976.87K |
| 2026-07-29 | €75.56 | -1.31% | €76.68 | €76.86 | €75.46 | 855.14K |
| 2026-07-28 | €76.56 | +2.46% | €75.48 | €76.78 | €75.18 | 1.09M |
| 2026-07-27 | €74.72 | +0.76% | €75.16 | €76.04 | €74.54 | 878.97K |
| 2026-07-24 | €74.16 | +1.81% | €73.00 | €74.18 | €72.90 | 659.30K |
| 2026-07-23 | €72.84 | -2.36% | €74.30 | €74.60 | €72.22 | 1.09M |
| 2026-07-22 | €74.60 | +0.87% | €73.90 | €75.18 | €73.46 | 672.43K |
| 2026-07-21 | €73.96 | -0.86% | €74.70 | €74.92 | €73.16 | 989.65K |
| 2026-07-20 | €74.60 | -1.82% | €75.70 | €76.20 | €74.36 | 990.53K |
| 2026-07-17 | €75.98 | -0.84% | €76.20 | €76.74 | €75.36 | 882.91K |
| 2026-07-16 | €76.62 | -0.23% | €76.80 | €76.98 | €75.82 | 610.32K |
| 2026-07-15 | €76.80 | +2.92% | €74.36 | €77.12 | €73.84 | 880.02K |
| 2026-07-14 | €74.62 | -0.35% | €73.96 | €75.40 | €73.66 | 880.95K |
| 2026-07-13 | €74.88 | -1.21% | €75.00 | €75.66 | €74.56 | 679.95K |
| 2026-07-10 | €75.80 | +1.99% | €74.56 | €76.08 | €74.46 | 803.64K |
| 2026-07-09 | €74.32 | -0.91% | €76.16 | €76.36 | €74.14 | 835.67K |
| 2026-07-08 | €75.00 | -4.43% | €77.90 | €77.92 | €74.80 | 1.52M |
| 2026-07-07 | €78.48 | -0.88% | €79.44 | €81.04 | €78.40 | 922.33K |
| 2026-07-06 | €79.18 | -1.32% | €80.10 | €81.00 | €78.82 | 675.63K |
| 2026-07-03 | €80.24 | +0.48% | €80.32 | €80.58 | €79.74 | 490.19K |
| 2026-07-02 | €79.86 | +1.78% | €78.44 | €80.26 | €78.32 | 984.91K |
| 2026-07-01 | €78.46 | -0.88% | €79.26 | €79.60 | €78.02 | 726.10K |
| 2026-06-30 | €79.16 | +2.09% | €78.44 | €79.76 | €78.12 | 1.22M |
| 2026-06-29 | €77.54 | -3.80% | €80.30 | €80.34 | €77.54 | 861.60K |
| 2026-06-26 | €80.60 | -1.42% | €81.58 | €81.86 | €79.82 | 1.02M |
| 2026-06-25 | €81.76 | +2.40% | €80.20 | €82.42 | €79.80 | 1.50M |
| 2026-06-24 | €79.84 | +3.26% | €77.34 | €79.98 | €76.90 | 1.31M |
| 2026-06-23 | €77.32 | -1.00% | €77.20 | €77.86 | €76.72 | 1.16M |
| 2026-06-22 | €78.10 | -0.20% | €78.26 | €78.48 | €76.84 | 1.43M |
| 2026-06-19 | €78.26 | -1.88% | €80.20 | €80.56 | €78.26 | 2.30M |
| 2026-06-18 | €79.76 | +1.12% | €78.48 | €80.02 | €77.58 | 1.81M |
| 2026-06-17 | €78.88 | +0.48% | €78.30 | €79.76 | €78.02 | 1.31M |
| 2026-06-16 | €78.50 | +0.54% | €78.20 | €78.62 | €77.26 | 1.06M |
| 2026-06-15 | €78.08 | +3.06% | €79.28 | €80.68 | €77.98 | 1.75M |
| 2026-06-12 | €75.76 | +3.38% | €75.14 | €77.66 | €75.10 | 1.67M |
| 2026-06-11 | €73.28 | -1.40% | €74.00 | €74.68 | €73.24 | 1.17M |
| 2026-06-10 | €74.32 | -1.51% | €75.62 | €75.92 | €74.10 | 1.06M |
| 2026-06-09 | €75.46 | +1.42% | €74.24 | €75.68 | €74.18 | 1.25M |
| 2026-06-08 | €74.40 | -3.70% | €73.78 | €74.94 | €73.48 | 1.37M |
| 2026-06-05 | €77.26 | +0.34% | €77.52 | €78.64 | €77.24 | 1.04M |
| 2026-06-04 | €77.00 | -0.90% | €77.80 | €79.04 | €76.70 | 741.13K |
| 2026-06-03 | €77.70 | +0.36% | €76.98 | €77.88 | €76.70 | 988.34K |
| 2026-06-02 | €77.42 | +1.65% | €76.86 | €78.34 | €76.86 | 881.45K |
| 2026-06-01 | €76.16 | -2.68% | €77.98 | €78.24 | €75.82 | 1.12M |
| 2026-05-29 | €78.26 | +0.72% | €77.90 | €79.66 | €77.88 | 2.32M |