Compagnie de Saint-Gobain S.A. - COD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	83.96	79.9	79.9	85.4	79.9	97,905
January 13, 2026	86.02	78.7	78.7	86.02	78.7	152,895
January 12, 2026	85.2	82.1	82.1	86.97	82.1	210,241
January 09, 2026	83.06	80.4	80.4	85.18	80.4	362,597
January 08, 2026	81.66	77.9	77.9	82.96	77.9	164,666
January 07, 2026	84.28	80.1	80.1	86.38	80.1	202,071
January 06, 2026	85.24	83.38	82.8	85.28	82.57	408,352
January 05, 2026	87.72	90.7	90.7	90.7	85.3	451,876
January 02, 2026	86.76	87.02	87.02	88	85.74	15,086
December 31, 2025	86.82	86.5	86.5	86.82	86.25	19,991
December 30, 2025	86.5	86.86	86.86	87.02	86.2	7,885
December 29, 2025	86.46	86.3	86.3	87.26	86	225,328
December 24, 2025	85.92	85.85	85.85	86.42	85.84	7,032
December 23, 2025	85.78	89.9	89.9	89.9	85.68	18,006
December 22, 2025	86.32	90.9	90.9	90.9	85.46	35,465
December 19, 2025	87.88	92.2	92.2	92.2	86.9	235,967
December 18, 2025	86.92	88	88	88.08	86.7	76,093
December 17, 2025	89.02	86.7	86.7	89.02	86.62	369,639
December 16, 2025	87.32	88.73	88.73	89.4	87.22	475,691
December 15, 2025	86.9	88.1	88.1	88.64	86.72	182,038
December 12, 2025	87.4	86.56	86.56	87.64	82.85	686,538
December 11, 2025	83.82	82.15	82.15	87.17	82.15	335,775
December 10, 2025	84	83.83	83.83	84.75	83.36	71,468
December 09, 2025	84.78	84.24	84.24	85.2	83.9	45,142
December 08, 2025	86.3	85.05	85.05	86.68	84.94	242,193
December 05, 2025	84.8	81.8	81.8	87.04	81.8	243,537
December 04, 2025	84.3	84.1	84.1	84.5	83.77	195,213
December 03, 2025	84.64	84.68	84.68	85.08	83.6	251,697
December 02, 2025	85.68	84.2	84.2	86.02	84.15	82,060
December 01, 2025	89.5	89.5	89.5	89.5	84.64	428,792
November 28, 2025	85.84	85.85	85.85	86.36	85.64	87,545
November 27, 2025	85.97	86.1	86.1	90.2	82.05	273,275
November 26, 2025	85.58	89.8	89.8	89.8	84.54	485,084
November 25, 2025	82.08	89	89	89	81.5	173,580
November 24, 2025	83.04	85.7	85.7	85.7	81.48	226,974
November 21, 2025	79.18	84.4	84.4	84.4	78.92	304,885
November 20, 2025	82.16	81.05	81.05	85.05	77.05	254,787
November 19, 2025	79.64	81.85	81.85	81.98	79	57,870
November 18, 2025	79.9	75.8	75.8	81	75.8	1.09M
November 17, 2025	82.56	78.3	78.3	82.7	78.3	208,419
November 14, 2025	83.18	77.8	77.8	83.32	77.8	984,513
November 13, 2025	79.85	79.85	79.85	84.78	79.85	1.19M
November 12, 2025	82.7	79.75	79.75	84.06	79.75	424,986
November 11, 2025	81.76	82.8	82.8	83.16	81.38	487,101
November 10, 2025	81.39	81.25	81.25	81.74	77.5	154,259
November 07, 2025	81	79.78	79.78	81.01	79.06	59,920
November 06, 2025	82.12	80.93	80.93	82.54	78.05	199,638
November 05, 2025	82.2	83.13	83.13	83.5	82	347,421
November 04, 2025	81.78	81.75	81.75	81.92	81.17	354,073
November 03, 2025	83.92	82.9	82.9	84.36	82.88	610,570
October 31, 2025	83.5	84	84	87.03	83.5	871,795
October 30, 2025	87.82	86.5	86.5	87.94	86.48	558,604
October 29, 2025	88.92	88.68	88.68	89.16	88.04	305,822
October 28, 2025	89.92	88.72	88.72	90	88.5	1.25M
October 27, 2025	90.78	90.6	90.6	91.06	90.04	58,987
October 24, 2025	90.08	89.93	89.93	90.42	88.9	83,953
October 23, 2025	89.14	89.05	89.05	89.61	88.45	141,769
October 22, 2025	90.84	89.35	89.35	90.96	89.06	311,945
October 21, 2025	90.74	90.8	90.8	90.92	89.96	44,691
October 20, 2025	90.34	90.3	90.3	90.92	89.7	196,784

Compagnie de Saint-Gobain S.A. (COD.L) LSE