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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	98.66	98.6	98.6	99.44	98.6	69,853
August 13, 2025	99.24	99.05	99.05	99.24	98.2	337,898
August 12, 2025	97.46	97.45	97.45	98.44	96.5	104,710
August 11, 2025	98.46	101.7	101.7	101.7	96.7	62,118
August 08, 2025	96.78	103	103	103	96.57	768,192
August 07, 2025	93.98	101.5	101.5	101.5	93.86	1.34M
August 06, 2025	93.72	98.3	98.3	98.3	93.5	150,035
August 05, 2025	92.84	93.18	93.18	94.16	92.7	499,031
August 04, 2025	92.22	96.9	96.9	96.9	91.85	356,168
August 01, 2025	97.1	97	97	100	90.98	134,078
July 31, 2025	101.4	101.35	101.35	102.25	100.05	350,300
July 30, 2025	101	97.1	97.1	102.75	97.1	228,753
July 29, 2025	100.7	100.5	100.5	101.75	96.6	91,503
July 28, 2025	104.5	101.35	101.35	104.5	99.96	132,190
July 25, 2025	102.6	97.2	97.2	102.7	97.2	416,045
July 24, 2025	103.95	98.7	98.7	104	98.7	354,013
July 23, 2025	100.35	96.8	96.8	102.3	96.8	448,130
July 22, 2025	100.45	99.05	99.05	100.55	97.94	1.22M
July 21, 2025	100.8	100.7	100.7	101.6	100.15	437,622
July 18, 2025	101.6	101.55	101.55	101.8	100.3	95,438
July 17, 2025	98.6	100	100	100.35	98.42	87,574
July 16, 2025	98.6	93.7	93.7	98.67	93.7	127,497
July 15, 2025	100.15	95.1	95.1	100.81	95.1	457,771
July 14, 2025	99.04	94.2	94.2	100.1	94.2	612,243
July 11, 2025	100.55	95.6	95.6	100.75	95.6	397,607
July 10, 2025	101.75	96.6	96.6	101.8	96.6	225,880
July 09, 2025	98.56	96.3	96.3	101.55	96.3	296,506
July 08, 2025	98.3	93.4	93.4	98.72	93.4	238,228
July 07, 2025	96.78	92.3	92.3	98.26	92.3	171,031
July 04, 2025	97.24	92.6	92.6	97.68	92.6	131,499
July 03, 2025	98.56	93.5	93.5	99.2	93.5	144,247
July 02, 2025	98.4	93.6	93.6	99.22	93.6	472,017
July 01, 2025	99.68	98.1	98.1	99.68	97.3	96,548
June 30, 2025	101.55	99.85	99.85	101.6	99.64	123,855
June 27, 2025	99	100.15	100.15	101.1	98.88	133,724
June 26, 2025	96.78	98.2	98.2	98.62	96.66	139,666
June 25, 2025	98.46	96.7	96.7	98.96	96.7	356,932
June 24, 2025	97.7	92.9	92.9	98.46	92.9	208,593
June 23, 2025	93.82	93.85	93.85	95.4	93.5	2.14M
June 20, 2025	94.18	94.3	94.3	95.26	93.94	2.01M
June 19, 2025	94.44	94.3	94.3	95	93.48	89,405
June 18, 2025	96.7	95.35	95.35	96.94	94.98	123,484
June 17, 2025	96.72	101.5	101.5	101.5	96.06	53,381
June 16, 2025	96.26	97.85	97.85	98.44	96.24	184,208

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