Paris - Delayed Quote EUR

Compagnie de Saint-Gobain S.A. (SGO.PA)

Compare
84.06
-1.72
(-2.01%)
At close: January 10 at 5:35:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 85.70 86.20 84.06 84.06 84.06 1,101,889
Jan 9, 2025 84.84 86.36 84.46 85.78 85.78 703,948
Jan 8, 2025 85.32 86.38 84.46 85.24 85.24 988,782
Jan 7, 2025 86.32 86.76 84.68 85.30 85.30 1,003,267
Jan 6, 2025 84.70 86.48 84.36 86.30 86.30 1,096,260
Jan 3, 2025 85.60 85.80 83.76 83.90 83.90 1,020,889
Jan 2, 2025 86.00 86.52 84.86 85.76 85.76 440,592
Dec 31, 2024 85.40 86.16 85.28 85.70 85.70 224,953
Dec 30, 2024 85.86 86.40 85.30 85.56 85.56 510,040
Dec 27, 2024 85.44 86.46 85.28 86.20 86.20 524,120
Dec 24, 2024 85.72 85.86 85.54 85.60 85.60 133,398
Dec 23, 2024 84.94 85.70 84.34 85.44 85.44 514,759
Dec 20, 2024 84.50 85.34 83.64 85.26 85.26 2,402,169
Dec 19, 2024 85.94 86.58 85.30 85.40 85.40 1,239,247
Dec 18, 2024 87.06 88.24 86.98 87.90 87.90 836,227
Dec 17, 2024 87.40 88.18 86.92 87.04 87.04 1,068,691
Dec 16, 2024 88.40 88.76 87.94 88.36 88.36 726,951
Dec 13, 2024 88.96 89.58 88.34 88.78 88.78 689,639
Dec 12, 2024 89.76 90.10 89.10 89.10 89.10 664,396
Dec 11, 2024 88.84 89.92 88.24 89.62 89.62 706,606
Dec 10, 2024 89.60 90.14 88.64 89.18 89.18 1,010,553
Dec 9, 2024 90.50 90.62 89.26 89.88 89.88 1,123,733
Dec 6, 2024 87.54 90.02 87.12 90.02 90.02 1,152,536
Dec 5, 2024 86.02 88.18 86.00 88.02 88.02 945,243
Dec 4, 2024 85.76 86.72 85.76 86.26 86.26 773,175
Dec 3, 2024 84.62 86.38 84.62 86.12 86.12 924,444
Dec 2, 2024 84.88 85.90 83.82 84.52 84.52 1,383,684
Nov 29, 2024 85.52 86.48 85.52 86.34 86.34 806,925
Nov 28, 2024 85.70 86.70 85.62 86.06 86.06 792,715
Nov 27, 2024 86.22 86.32 83.70 85.18 85.18 1,359,728
Nov 26, 2024 86.88 87.54 86.28 86.50 86.50 1,238,093
Nov 25, 2024 88.60 89.10 87.16 87.48 87.48 1,875,621
Nov 22, 2024 88.34 88.78 86.00 87.50 87.50 1,570,605
Nov 21, 2024 87.60 88.46 87.02 87.90 87.90 1,181,985
Nov 20, 2024 88.50 89.96 87.62 87.70 87.70 1,229,679
Nov 19, 2024 90.08 90.60 87.50 88.78 88.78 1,489,433
Nov 18, 2024 90.02 90.46 89.48 90.38 90.38 1,410,976
Nov 15, 2024 88.64 91.14 88.50 90.68 90.68 1,546,787
Nov 14, 2024 87.76 89.92 87.58 89.62 89.62 1,921,630
Nov 13, 2024 86.62 87.74 86.16 87.74 87.74 1,431,965
Nov 12, 2024 87.94 88.96 86.72 86.82 86.82 1,059,643
Nov 11, 2024 87.22 89.62 87.22 89.10 89.10 877,175
Nov 8, 2024 86.32 86.68 85.66 86.10 86.10 1,037,715
Nov 7, 2024 84.26 86.68 84.26 86.68 86.68 1,430,888
Nov 6, 2024 86.12 87.06 83.88 84.28 84.28 1,451,024
Nov 5, 2024 83.26 84.44 82.36 84.20 84.20 643,281
Nov 4, 2024 84.26 84.48 82.86 83.16 83.16 623,298
Nov 1, 2024 82.96 84.48 82.88 84.48 84.48 805,178
Oct 31, 2024 82.62 83.46 82.26 82.98 82.98 1,320,140
Oct 30, 2024 83.64 83.94 82.38 83.48 83.48 1,304,511
Oct 29, 2024 83.72 84.08 82.20 82.42 82.42 681,510
Oct 28, 2024 82.34 83.64 81.82 83.04 83.04 713,594
Oct 25, 2024 81.32 82.72 81.22 81.88 81.88 772,801
Oct 24, 2024 81.80 82.14 81.52 81.66 81.66 746,681
Oct 23, 2024 82.64 82.92 81.80 81.88 81.88 745,061
Oct 22, 2024 83.90 84.02 82.00 82.98 82.98 692,005
Oct 21, 2024 84.50 84.80 83.82 84.26 84.26 692,098
Oct 18, 2024 84.02 85.06 83.76 84.78 84.78 739,371
Oct 17, 2024 84.18 85.38 84.02 84.58 84.58 602,759
Oct 16, 2024 83.46 84.28 82.72 83.96 83.96 744,678
Oct 15, 2024 83.50 84.02 82.46 83.50 83.50 1,093,482
Oct 14, 2024 82.64 83.12 82.26 83.10 83.10 569,511
Oct 11, 2024 82.08 82.72 82.02 82.46 82.46 445,711
Oct 10, 2024 82.40 82.94 81.90 82.28 82.28 733,253
Oct 9, 2024 82.08 82.52 81.34 82.52 82.52 459,033
Oct 8, 2024 81.54 82.14 81.22 81.96 81.96 733,916
Oct 7, 2024 82.00 82.00 80.86 81.66 81.66 604,302
Oct 4, 2024 80.50 82.40 80.46 81.64 81.64 981,291
Oct 3, 2024 81.42 81.58 79.74 80.12 80.12 1,010,869
Oct 2, 2024 81.94 82.12 80.92 82.00 82.00 780,075
Oct 1, 2024 81.78 83.10 81.10 81.86 81.86 830,525
Sep 30, 2024 82.36 82.36 80.68 81.72 81.72 1,348,011
Sep 27, 2024 84.00 84.64 83.06 83.18 83.18 1,186,314
Sep 26, 2024 83.48 84.62 83.00 84.10 84.10 1,051,773
Sep 25, 2024 81.14 82.76 80.90 82.46 82.46 1,574,501
Sep 24, 2024 83.56 83.90 81.78 82.10 82.10 952,365
Sep 23, 2024 82.90 83.00 81.28 82.58 82.58 776,896
Sep 20, 2024 84.30 84.46 83.22 83.38 83.38 1,919,021
Sep 19, 2024 82.42 84.68 81.42 84.52 84.52 1,665,341
Sep 18, 2024 80.82 81.10 80.22 80.94 80.94 765,055
Sep 17, 2024 79.24 80.94 79.20 80.78 80.78 1,223,637
Sep 16, 2024 78.42 79.02 78.28 78.66 78.66 461,589
Sep 13, 2024 78.26 79.12 77.90 78.82 78.82 684,836
Sep 12, 2024 78.16 78.76 77.16 78.02 78.02 653,034
Sep 11, 2024 77.46 77.90 76.42 76.86 76.86 696,221
Sep 10, 2024 76.80 78.26 76.66 77.38 77.38 979,339
Sep 9, 2024 75.32 77.00 75.26 76.84 76.84 870,959
Sep 6, 2024 77.00 77.88 74.86 75.04 75.04 953,235
Sep 5, 2024 76.66 78.42 76.54 77.24 77.24 696,430
Sep 4, 2024 76.90 77.60 76.48 76.78 76.78 791,302
Sep 3, 2024 79.60 79.96 77.66 78.24 78.24 596,421
Sep 2, 2024 78.80 79.54 77.44 79.54 79.54 450,270
Aug 30, 2024 78.62 79.22 78.50 79.08 79.08 875,734
Aug 29, 2024 77.52 78.42 77.36 78.26 78.26 463,283
Aug 28, 2024 77.16 78.06 76.98 77.60 77.60 553,926
Aug 27, 2024 77.70 77.90 77.02 77.02 77.02 416,325
Aug 26, 2024 77.70 78.34 77.58 78.04 78.04 311,781
Aug 23, 2024 77.12 77.84 77.00 77.72 77.72 541,977
Aug 22, 2024 76.70 77.28 76.60 76.92 76.92 522,230
Aug 21, 2024 76.68 77.00 76.60 76.76 76.76 506,696
Aug 20, 2024 76.60 77.16 76.48 76.68 76.68 443,012
Aug 19, 2024 76.06 76.78 75.68 76.44 76.44 407,000
Aug 16, 2024 75.82 76.24 75.34 75.92 75.92 828,955
Aug 15, 2024 74.78 75.66 73.88 75.42 75.42 707,277
Aug 14, 2024 74.04 74.22 73.70 74.02 74.02 519,514
Aug 13, 2024 73.64 73.92 72.94 73.60 73.60 543,998
Aug 12, 2024 74.08 74.36 73.04 73.56 73.56 556,310
Aug 9, 2024 73.42 74.66 73.36 73.86 73.86 550,999
Aug 8, 2024 72.80 73.74 72.34 73.38 73.38 688,520
Aug 7, 2024 73.34 74.38 72.48 73.68 73.68 1,148,281
Aug 6, 2024 72.98 73.52 71.02 71.84 71.84 1,177,974
Aug 5, 2024 71.00 73.00 70.26 72.54 72.54 1,499,214
Aug 2, 2024 74.80 75.76 73.46 73.68 73.68 1,439,407
Aug 1, 2024 78.80 78.86 76.38 76.38 76.38 1,135,137
Jul 31, 2024 79.16 80.42 79.02 79.44 79.44 969,451
Jul 30, 2024 78.10 78.94 77.78 78.72 78.72 647,828
Jul 29, 2024 79.50 79.74 77.76 78.00 78.00 918,539
Jul 26, 2024 79.00 80.08 75.96 79.60 79.60 1,199,350
Jul 25, 2024 76.00 76.38 74.28 76.38 76.38 1,005,734
Jul 24, 2024 77.80 78.22 76.84 77.04 77.04 968,842
Jul 23, 2024 78.84 79.20 78.00 78.36 78.36 630,830
Jul 22, 2024 77.80 78.88 77.60 78.54 78.54 609,448
Jul 19, 2024 78.28 78.34 76.84 77.50 77.50 1,043,657
Jul 18, 2024 78.60 79.68 77.52 78.50 78.50 1,084,603
Jul 17, 2024 79.28 79.34 78.16 78.60 78.60 679,004
Jul 16, 2024 78.06 79.48 77.72 79.42 79.42 664,436
Jul 15, 2024 78.62 79.30 78.28 78.58 78.58 647,719
Jul 12, 2024 78.20 79.20 77.26 78.98 78.98 724,086
Jul 11, 2024 76.48 78.10 76.06 78.00 78.00 872,874
Jul 10, 2024 75.38 75.96 74.78 75.68 75.68 512,530
Jul 9, 2024 77.46 77.46 74.90 75.32 75.32 915,812
Jul 8, 2024 77.02 78.62 77.02 77.72 77.72 833,460
Jul 5, 2024 77.64 78.16 77.08 77.34 77.34 643,467
Jul 4, 2024 77.00 77.62 77.00 77.44 77.44 656,622
Jul 3, 2024 75.36 76.94 74.80 76.84 76.84 1,055,081
Jul 2, 2024 73.72 74.56 72.88 74.50 74.50 1,175,722
Jul 1, 2024 75.24 75.88 74.50 74.50 74.50 1,167,518
Jun 28, 2024 73.94 73.94 72.52 72.62 72.62 993,819
Jun 27, 2024 73.46 73.82 73.00 73.20 73.20 713,231
Jun 26, 2024 73.64 73.80 72.44 73.42 73.42 1,093,329
Jun 25, 2024 73.16 73.90 72.80 73.32 73.32 877,685
Jun 24, 2024 73.04 73.68 72.56 73.16 73.16 883,406
Jun 21, 2024 75.54 75.54 73.12 73.12 73.12 3,359,229
Jun 20, 2024 74.84 75.90 74.60 75.86 75.86 1,086,799
Jun 19, 2024 75.00 75.32 74.40 74.60 74.60 902,000
Jun 18, 2024 74.06 74.74 73.32 74.68 74.68 1,056,563
Jun 17, 2024 72.90 73.54 72.48 73.26 73.26 1,160,090
Jun 14, 2024 75.08 75.10 71.62 72.30 72.30 2,929,935
Jun 13, 2024 77.72 77.90 75.22 75.56 75.56 1,273,199
Jun 12, 2024 76.72 78.36 75.82 78.06 78.06 1,100,565
Jun 11, 2024 77.22 77.62 75.96 76.44 76.44 1,716,404
Jun 10, 2024 2.10 Dividend
Jun 10, 2024 75.16 77.12 74.62 77.12 77.12 1,693,530
Jun 7, 2024 80.86 80.86 79.04 79.68 77.58 1,041,171
Jun 6, 2024 81.14 81.50 80.52 80.56 78.44 729,392
Jun 5, 2024 80.60 80.90 79.74 80.76 78.63 954,677
Jun 4, 2024 80.76 80.96 79.10 80.36 78.24 1,506,126
Jun 3, 2024 81.72 82.26 80.60 80.86 78.73 1,144,365
May 31, 2024 81.08 81.60 80.12 80.58 78.46 2,193,493
May 30, 2024 80.44 81.26 80.38 81.04 78.90 882,247
May 29, 2024 81.38 81.76 80.62 80.78 78.65 942,365
May 28, 2024 82.16 82.76 81.32 81.66 79.51 965,328
May 27, 2024 81.78 82.12 81.72 81.94 79.78 371,285
May 24, 2024 80.94 81.84 80.92 81.70 79.55 719,685
May 23, 2024 80.12 81.56 80.02 81.38 79.24 913,749
May 22, 2024 80.76 80.80 79.98 80.14 78.03 895,298
May 21, 2024 81.72 81.80 80.42 80.82 78.69 773,524
May 20, 2024 81.38 81.96 81.30 81.62 79.47 262,965
May 17, 2024 81.00 81.68 80.36 81.38 79.24 1,220,383
May 16, 2024 82.46 82.50 81.46 81.60 79.45 1,043,272
May 15, 2024 81.60 82.70 81.16 82.66 80.48 1,214,801
May 14, 2024 80.70 81.48 80.54 81.26 79.12 849,720
May 13, 2024 80.82 81.36 80.56 80.82 78.69 763,936
May 10, 2024 80.40 81.26 80.36 80.74 78.61 1,055,428
May 9, 2024 79.30 80.54 79.04 80.24 78.13 684,224
May 8, 2024 78.60 80.52 78.56 79.50 77.40 1,075,897
May 7, 2024 78.00 79.00 77.88 78.40 76.33 983,906
May 6, 2024 77.88 78.56 77.68 77.76 75.71 605,204
May 3, 2024 76.30 78.38 75.94 77.70 75.65 1,131,997
May 2, 2024 75.40 76.22 74.96 75.70 73.70 1,313,777
Apr 30, 2024 74.92 75.60 74.64 74.66 72.69 1,133,117
Apr 29, 2024 75.42 75.56 74.52 74.70 72.73 1,180,241
Apr 26, 2024 72.50 75.26 72.46 75.24 73.26 1,714,163
Apr 25, 2024 70.54 70.82 69.52 70.40 68.54 962,923
Apr 24, 2024 70.76 71.26 70.34 70.82 68.95 843,992
Apr 23, 2024 70.70 70.80 69.84 70.46 68.60 963,067
Apr 22, 2024 70.92 71.02 70.10 70.40 68.54 625,778
Apr 19, 2024 70.12 70.72 69.38 70.26 68.41 906,920
Apr 18, 2024 71.00 71.44 70.58 71.20 69.32 710,320
Apr 17, 2024 70.64 72.00 70.64 71.08 69.21 737,128
Apr 16, 2024 70.96 71.12 70.38 70.70 68.84 840,842
Apr 15, 2024 72.26 73.00 71.80 72.06 70.16 689,178
Apr 12, 2024 72.94 73.30 71.34 71.90 70.01 962,434
Apr 11, 2024 72.40 72.94 71.42 71.94 70.04 1,077,909
Apr 10, 2024 73.78 73.98 71.48 72.72 70.80 1,012,132
Apr 9, 2024 74.18 74.22 73.06 73.26 71.33 763,736
Apr 8, 2024 73.38 74.86 73.38 74.30 72.34 892,366
Apr 5, 2024 72.78 73.42 72.32 73.36 71.43 1,105,380
Apr 4, 2024 73.00 74.64 72.86 74.26 72.30 1,104,459
Apr 3, 2024 71.60 73.16 71.40 73.10 71.17 980,813
Apr 2, 2024 71.60 72.52 71.34 71.46 69.58 900,623
Mar 28, 2024 72.25 72.40 71.53 71.93 70.03 993,304
Mar 27, 2024 71.49 72.45 71.35 72.17 70.27 808,772
Mar 26, 2024 70.39 71.47 70.34 71.44 69.56 829,741
Mar 25, 2024 70.80 70.92 69.84 70.53 68.67 988,831
Mar 22, 2024 71.10 71.53 70.38 70.87 69.00 933,134
Mar 21, 2024 71.50 71.58 70.22 71.50 69.62 1,315,604
Mar 20, 2024 70.00 70.88 69.98 70.50 68.64 742,108
Mar 19, 2024 68.92 70.00 68.70 70.00 68.16 926,378
Mar 18, 2024 69.96 70.00 69.01 69.13 67.31 842,164
Mar 15, 2024 69.22 70.39 69.07 69.71 67.87 1,800,708
Mar 14, 2024 69.95 70.00 69.03 69.15 67.33 1,038,374
Mar 13, 2024 69.73 69.85 68.99 69.84 68.00 792,710
Mar 12, 2024 68.43 69.52 67.53 69.52 67.69 1,005,281
Mar 11, 2024 67.92 68.45 67.62 68.15 66.35 563,680
Mar 8, 2024 68.97 69.23 68.12 68.55 66.74 755,023
Mar 7, 2024 67.55 69.50 67.48 69.22 67.40 941,662
Mar 6, 2024 67.91 68.41 67.71 68.14 66.34 745,540
Mar 5, 2024 68.16 68.69 67.53 68.06 66.27 806,465
Mar 4, 2024 69.00 69.32 68.44 68.97 67.15 859,021
Mar 1, 2024 72.28 73.60 67.11 68.60 66.79 2,119,689
Feb 29, 2024 71.35 71.68 70.80 71.20 69.32 1,618,440
Feb 28, 2024 70.14 71.31 70.12 71.29 69.41 652,863
Feb 27, 2024 69.65 70.41 69.62 70.23 68.38 622,347
Feb 26, 2024 70.41 70.52 69.89 69.99 68.15 648,521
Feb 23, 2024 69.63 70.48 69.12 70.19 68.34 848,242
Feb 22, 2024 68.75 69.64 68.42 69.64 67.80 1,005,495
Feb 21, 2024 68.24 68.47 67.09 68.42 66.62 1,139,707
Feb 20, 2024 68.37 68.72 68.04 68.30 66.50 780,416
Feb 19, 2024 68.30 68.72 67.64 68.55 66.74 586,292
Feb 16, 2024 69.81 70.07 68.98 69.13 67.31 921,645
Feb 15, 2024 69.20 70.31 69.07 69.66 67.82 1,326,645
Feb 14, 2024 67.78 68.48 67.70 67.95 66.16 711,120
Feb 13, 2024 68.76 68.81 67.33 68.14 66.34 1,141,749
Feb 12, 2024 68.19 69.14 68.19 69.14 67.32 973,935
Feb 9, 2024 67.59 68.20 67.45 67.78 65.99 760,402
Feb 8, 2024 67.00 68.11 66.50 67.67 65.89 1,150,528
Feb 7, 2024 66.37 67.51 65.55 66.96 65.20 1,661,751
Feb 6, 2024 66.02 66.26 65.43 65.95 64.21 743,643
Feb 5, 2024 66.01 66.23 65.17 65.41 63.69 777,012
Feb 2, 2024 65.72 66.60 65.40 66.21 64.47 1,334,621
Feb 1, 2024 65.63 65.98 64.87 65.14 63.42 890,232
Jan 31, 2024 65.91 66.31 65.69 65.84 64.10 1,253,765
Jan 30, 2024 64.60 65.89 64.32 65.89 64.15 1,084,756
Jan 29, 2024 64.68 64.94 64.14 64.30 62.61 865,865
Jan 26, 2024 63.58 65.18 63.46 64.57 62.87 1,194,797
Jan 25, 2024 63.20 63.47 62.40 63.44 61.77 666,869
Jan 24, 2024 62.00 63.82 61.73 63.40 61.73 1,133,703
Jan 23, 2024 64.13 64.30 62.13 62.18 60.54 1,023,762
Jan 22, 2024 62.66 63.07 62.27 62.43 60.78 540,826
Jan 19, 2024 62.99 63.09 61.55 61.81 60.18 1,070,313
Jan 18, 2024 61.77 62.78 61.43 62.53 60.88 1,280,172
Jan 17, 2024 61.77 62.09 61.27 61.72 60.09 838,436
Jan 16, 2024 62.74 62.98 62.43 62.70 61.05 723,955
Jan 15, 2024 63.36 63.53 63.21 63.48 61.81 470,152
Jan 12, 2024 62.41 63.94 62.41 63.58 61.90 1,073,455
Jan 11, 2024 63.11 63.20 61.81 61.81 60.18 915,746
Jan 10, 2024 63.00 64.01 62.46 62.77 61.12 1,295,237

Related Tickers

AWI Armstrong World Industries, Inc.
141.03
-1.14%
 
ROCK-B.CO Rockwool A/S
2,442.00
-0.33%
 
GMS GMS Inc.
80.08
-1.27%
 
NIBE-B.ST NIBE Industrier AB (publ)
38.45
-5.41%
 
OC Owens Corning
167.58
-2.35%
 
MAS Masco Corporation
72.13
-0.48%
 
7879.T Noda Corporation
716.00
-0.56%
 
R90.SG Rockwool AS
325.00
-0.12%
 
SVED-B.ST Svedbergs Group AB (publ)
39.50
-1.25%
 
EPWN.L Epwin Group Plc
94.50
-2.58%