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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	88.68	88.8	88.8	89.43	88.19	329,014
February 06, 2026	86.48	88.2	88.2	88.52	85.82	601,443
February 05, 2026	87.58	90.4	90.4	90.4	85.76	68,534
February 04, 2026	86.26	92.15	92.15	92.15	86.2	201,918
February 03, 2026	85.4	86.8	86.8	87.72	83.72	589,812
February 02, 2026	82.54	83.65	83.65	84.56	82.42	571,062
January 30, 2026	83.4	79.2	79.2	83.68	79.2	76,550
January 29, 2026	85.14	88.2	88.2	88.2	82.92	165,793
January 28, 2026	84.5	88.6	88.6	88.6	83.82	866,581
January 27, 2026	85.14	89.7	89.7	89.7	84.64	119,168
January 26, 2026	82.8	88.2	88.2	88.2	82.76	366,043
January 23, 2026	83.9	88.3	88.3	88.3	83.02	309,277
January 22, 2026	83.22	88.6	88.6	88.6	82.66	67,897
January 21, 2026	81.24	85.2	85.2	85.2	80.88	26,923
January 20, 2026	81.62	81.65	81.65	81.7	80.54	474,333
January 19, 2026	82.28	82.4	82.4	82.89	81.84	38,314
January 16, 2026	85.02	87.9	87.9	87.9	82	54,080
January 15, 2026	84.92	84.8	84.6	85.1	82.78	128,979
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

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