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

85.85

-4.05(-4.51%)

Updated at December 24 03:29PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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