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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	88.92	93.3	93.3	93.3	88.52	131,089
October 16, 2025	89.84	94.6	94.6	94.6	89.38	266,927
October 15, 2025	90.5	95.1	95.1	95.1	90.34	56,507
October 14, 2025	88.38	92.9	92.9	92.9	87.54	90,035
October 13, 2025	88.7	92.8	92.8	92.8	88.2	220,910
October 10, 2025	89.8	92.7	92.7	92.7	87.3	413,014
October 09, 2025	90.44	95	95	95	89.96	39,920
October 08, 2025	90.66	95.1	95.1	95.1	89.75	839,394
October 07, 2025	91.22	95.8	95.8	95.8	89.68	288,111
October 06, 2025	93.98	95.8	95.8	95.8	91.08	997,371
October 03, 2025	94.56	97.7	97.7	97.7	93.22	305,744
October 02, 2025	93.64	93.65	93.65	94.02	92.74	84,794
October 01, 2025	91.2	97.2	97.2	97.2	90.68	117,743
September 30, 2025	90.94	95.4	95.4	95.4	90.66	205,505
September 29, 2025	91.76	94.9	94.9	94.9	90.3	1.22M
September 26, 2025	90.84	95.1	95.1	95.1	90.56	29,603
September 25, 2025	91.66	94.7	94.7	94.7	89.25	342,799
September 24, 2025	93.36	96.4	96.4	96.4	91.66	210,332
September 23, 2025	93.74	95.15	95.15	95.34	93.64	76,383
September 22, 2025	93.54	93.55	93.55	93.66	92.26	109,234
September 19, 2025	94.36	98.9	98.9	98.9	93.78	234,901
September 18, 2025	93.36	99.5	99.5	99.5	93.36	357,065
September 17, 2025	93.66	98.4	98.4	98.4	93.08	638,206
September 16, 2025	94.66	99.3	99.3	99.3	93.24	384,567
September 15, 2025	94.14	94.7	94.7	95.68	94.04	132,303
September 12, 2025	94.6	98	98	98	93.26	348,748
September 11, 2025	92.26	98.2	98.2	98.2	92.2	614,709
September 10, 2025	92.89	97.4	97.4	97.4	92.12	190,243
September 09, 2025	93.22	97.9	97.9	97.9	92.4	2.01M
September 08, 2025	92.28	96.8	96.8	96.8	92.06	39,149
September 05, 2025	91.92	96.3	96.3	96.3	90.86	44,815
September 04, 2025	90.32	94.8	94.8	94.8	90.32	283,279
September 03, 2025	91.16	95.65	95.65	95.65	90.22	454,952
September 02, 2025	93.18	96.2	96.2	96.2	90.36	114,057
September 01, 2025	92.48	97.1	97.1	97.1	92.16	380,651
August 29, 2025	92.74	97.7	97.7	97.7	92.2	315,277
August 28, 2025	93.92	98.5	98.5	98.5	93.14	99,186
August 27, 2025	93.56	98.1	98.1	98.1	92.86	486,776
August 26, 2025	91.96	98.2	98.2	98.2	91.72	300,321
August 22, 2025	96.2	102.4	102.4	102.4	95.88	320,020
August 21, 2025	97.24	102.1	102.1	102.1	96	170,056
August 20, 2025	99.52	99.2	99.2	100.55	96.94	179,507
August 19, 2025	98.04	94.5	94.5	100.75	94.5	83,319
August 18, 2025	99.16	97.55	97.55	99.16	96.98	128,985
August 15, 2025	99.48	99.35	99.35	99.9	98.96	199,838

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