Paris - Delayed Quote EUR

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

70.26 -0.94 (-1.32%)
At close: 5:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 70.12 70.72 69.38 70.26 70.26 906,920
Apr 18, 2024 71.00 71.44 70.58 71.20 71.20 710,320
Apr 17, 2024 70.64 72.00 70.64 71.08 71.08 737,128
Apr 16, 2024 70.96 71.12 70.38 70.70 70.70 840,842
Apr 15, 2024 72.26 73.00 71.80 72.06 72.06 689,178
Apr 12, 2024 72.94 73.30 71.34 71.90 71.90 962,434
Apr 11, 2024 72.40 72.94 71.42 71.94 71.94 1,077,909
Apr 10, 2024 73.78 73.98 71.48 72.72 72.72 1,012,132
Apr 9, 2024 74.18 74.22 73.06 73.26 73.26 763,736
Apr 8, 2024 73.38 74.86 73.38 74.30 74.30 892,366
Apr 5, 2024 72.78 73.42 72.32 73.36 73.36 1,105,380
Apr 4, 2024 73.00 74.64 72.86 74.26 74.26 1,104,459
Apr 3, 2024 71.60 73.16 71.40 73.10 73.10 980,813
Apr 2, 2024 71.60 72.52 71.34 71.46 71.46 900,623
Mar 28, 2024 72.25 72.40 71.53 71.93 71.93 993,304
Mar 27, 2024 71.49 72.45 71.35 72.17 72.17 808,772
Mar 26, 2024 70.39 71.47 70.34 71.44 71.44 829,741
Mar 25, 2024 70.80 70.92 69.84 70.53 70.53 988,831
Mar 22, 2024 71.10 71.53 70.38 70.87 70.87 933,134
Mar 21, 2024 71.50 71.58 70.22 71.50 71.50 1,315,604
Mar 20, 2024 70.00 70.88 69.98 70.50 70.50 742,108
Mar 19, 2024 68.92 70.00 68.70 70.00 70.00 926,378
Mar 18, 2024 69.96 70.00 69.01 69.13 69.13 842,164
Mar 15, 2024 69.22 70.39 69.07 69.71 69.71 1,800,708
Mar 14, 2024 69.95 70.00 69.03 69.15 69.15 1,038,374
Mar 13, 2024 69.73 69.85 68.99 69.84 69.84 792,710
Mar 12, 2024 68.43 69.52 67.53 69.52 69.52 1,005,281
Mar 11, 2024 67.92 68.45 67.62 68.15 68.15 563,680
Mar 8, 2024 68.97 69.23 68.12 68.55 68.55 755,023
Mar 7, 2024 67.55 69.50 67.48 69.22 69.22 941,662
Mar 6, 2024 67.91 68.41 67.71 68.14 68.14 745,540
Mar 5, 2024 68.16 68.69 67.53 68.06 68.06 806,465
Mar 4, 2024 69.00 69.32 68.44 68.97 68.97 859,021
Mar 1, 2024 72.28 73.60 67.11 68.60 68.60 2,119,689
Feb 29, 2024 71.35 71.68 70.80 71.20 71.20 1,618,440
Feb 28, 2024 70.14 71.31 70.12 71.29 71.29 652,863
Feb 27, 2024 69.65 70.41 69.62 70.23 70.23 622,347
Feb 26, 2024 70.41 70.52 69.89 69.99 69.99 648,521
Feb 23, 2024 69.63 70.48 69.12 70.19 70.19 848,242
Feb 22, 2024 68.75 69.64 68.42 69.64 69.64 1,005,495
Feb 21, 2024 68.24 68.47 67.09 68.42 68.42 1,139,707
Feb 20, 2024 68.37 68.72 68.04 68.30 68.30 780,416
Feb 19, 2024 68.30 68.72 67.64 68.55 68.55 586,292
Feb 16, 2024 69.81 70.07 68.98 69.13 69.13 921,645
Feb 15, 2024 69.20 70.31 69.07 69.66 69.66 1,326,645
Feb 14, 2024 67.78 68.48 67.70 67.95 67.95 711,120
Feb 13, 2024 68.76 68.81 67.33 68.14 68.14 1,141,749
Feb 12, 2024 68.19 69.14 68.19 69.14 69.14 973,935
Feb 9, 2024 67.59 68.20 67.45 67.78 67.78 760,402
Feb 8, 2024 67.00 68.11 66.50 67.67 67.67 1,150,528
Feb 7, 2024 66.37 67.51 65.55 66.96 66.96 1,661,751
Feb 6, 2024 66.02 66.26 65.43 65.95 65.95 743,643
Feb 5, 2024 66.01 66.23 65.17 65.41 65.41 777,012
Feb 2, 2024 65.72 66.60 65.40 66.21 66.21 1,334,621
Feb 1, 2024 65.63 65.98 64.87 65.14 65.14 890,232
Jan 31, 2024 65.91 66.31 65.69 65.84 65.84 1,253,765
Jan 30, 2024 64.60 65.89 64.32 65.89 65.89 1,084,756
Jan 29, 2024 64.68 64.94 64.14 64.30 64.30 865,865
Jan 26, 2024 63.58 65.18 63.46 64.57 64.57 1,194,797
Jan 25, 2024 63.20 63.47 62.40 63.44 63.44 666,869
Jan 24, 2024 62.00 63.82 61.73 63.40 63.40 1,133,703
Jan 23, 2024 64.13 64.30 62.13 62.18 62.18 1,023,762
Jan 22, 2024 62.66 63.07 62.27 62.43 62.43 540,826
Jan 19, 2024 62.99 63.09 61.55 61.81 61.81 1,070,313
Jan 18, 2024 61.77 62.78 61.43 62.53 62.53 1,280,172
Jan 17, 2024 61.77 62.09 61.27 61.72 61.72 838,436
Jan 16, 2024 62.74 62.98 62.43 62.70 62.70 723,955
Jan 15, 2024 63.36 63.53 63.21 63.48 63.48 470,152
Jan 12, 2024 62.41 63.94 62.41 63.58 63.58 1,073,455
Jan 11, 2024 63.11 63.20 61.81 61.81 61.81 915,746
Jan 10, 2024 63.00 64.01 62.46 62.77 62.77 1,295,237
Jan 9, 2024 64.31 64.68 63.80 64.62 64.62 858,562
Jan 8, 2024 63.43 64.17 62.97 64.17 64.17 891,118
Jan 5, 2024 64.00 64.12 63.07 63.77 63.77 976,397
Jan 4, 2024 63.65 64.92 63.65 64.61 64.61 1,076,960
Jan 3, 2024 65.79 65.96 63.61 64.02 64.02 1,270,430
Jan 2, 2024 66.40 67.05 65.71 66.18 66.18 718,397
Dec 29, 2023 66.33 66.99 66.33 66.66 66.66 511,437
Dec 28, 2023 66.81 66.95 66.18 66.39 66.39 469,600
Dec 27, 2023 66.60 66.90 66.36 66.70 66.70 408,336
Dec 22, 2023 66.30 66.63 65.83 66.63 66.63 500,931
Dec 21, 2023 65.94 66.25 65.78 66.11 66.11 514,360
Dec 20, 2023 65.53 66.37 65.47 66.37 66.37 835,723
Dec 19, 2023 64.83 65.69 64.81 65.62 65.62 839,454
Dec 18, 2023 65.90 66.26 64.88 65.02 65.02 1,019,569
Dec 15, 2023 66.50 67.55 66.33 66.61 66.61 3,252,635
Dec 14, 2023 63.69 66.79 63.69 66.10 66.10 2,422,148
Dec 13, 2023 63.39 63.78 62.56 62.57 62.57 1,233,178
Dec 12, 2023 62.79 63.55 62.70 63.01 63.01 913,618
Dec 11, 2023 61.75 62.93 61.70 62.47 62.47 1,144,470
Dec 8, 2023 61.26 62.47 61.25 61.86 61.86 966,415
Dec 7, 2023 60.98 61.40 60.61 61.21 61.21 665,145
Dec 6, 2023 60.85 61.43 60.58 61.20 61.20 907,321
Dec 5, 2023 59.40 60.60 59.25 60.60 60.60 985,245
Dec 4, 2023 59.77 60.09 59.39 59.54 59.54 520,252
Dec 1, 2023 59.35 60.34 59.34 59.83 59.83 1,025,794
Nov 30, 2023 59.50 60.14 59.17 59.81 59.81 1,543,187
Nov 29, 2023 58.60 59.69 58.60 59.42 59.42 811,259
Nov 28, 2023 57.77 58.51 57.70 58.51 58.51 805,477
Nov 27, 2023 57.79 58.31 57.77 58.02 58.02 714,622
Nov 24, 2023 57.70 58.26 57.50 58.23 58.23 642,268
Nov 23, 2023 58.32 58.40 57.68 57.86 57.86 493,901
Nov 22, 2023 57.60 58.37 57.11 58.25 58.25 993,970
Nov 21, 2023 58.00 58.42 57.72 57.82 57.82 766,698
Nov 20, 2023 58.55 58.58 57.80 57.80 57.80 768,488
Nov 17, 2023 57.57 58.57 57.57 58.37 58.37 1,346,476
Nov 16, 2023 57.61 57.91 57.19 57.35 57.35 1,070,217
Nov 15, 2023 56.58 58.38 56.27 57.73 57.73 1,633,745
Nov 14, 2023 54.76 56.79 54.56 56.25 56.25 1,367,034
Nov 13, 2023 54.40 54.78 54.28 54.47 54.47 670,066
Nov 10, 2023 54.04 54.23 53.57 54.23 54.23 772,233
Nov 9, 2023 53.12 55.05 53.12 54.49 54.49 1,435,029
Nov 8, 2023 52.63 53.52 52.39 53.13 53.13 597,323
Nov 7, 2023 53.00 53.60 52.81 53.04 53.04 635,932
Nov 6, 2023 54.48 54.65 53.24 53.33 53.33 676,204
Nov 3, 2023 53.65 54.61 53.43 54.27 54.27 1,032,753
Nov 2, 2023 52.36 53.80 52.20 53.26 53.26 1,174,257
Nov 1, 2023 51.39 51.73 50.74 51.51 51.51 553,282
Oct 31, 2023 51.24 51.62 51.06 51.40 51.40 821,382
Oct 30, 2023 51.78 52.00 51.16 51.30 51.30 915,078
Oct 27, 2023 50.10 51.58 48.87 51.44 51.44 2,162,737
Oct 26, 2023 49.50 50.10 49.17 49.91 49.91 1,021,054
Oct 25, 2023 50.10 50.23 49.39 49.90 49.90 1,075,162
Oct 24, 2023 50.17 50.50 49.88 50.06 50.06 1,257,732
Oct 23, 2023 50.29 50.42 49.79 50.17 50.17 1,277,627
Oct 20, 2023 49.60 50.03 49.21 49.76 49.76 1,938,095
Oct 19, 2023 50.59 50.68 50.02 50.24 50.24 1,534,877
Oct 18, 2023 53.31 53.31 51.23 51.23 51.23 1,336,599
Oct 17, 2023 53.16 53.80 52.07 53.37 53.37 1,249,148
Oct 16, 2023 53.76 53.92 52.76 53.64 53.64 888,371
Oct 13, 2023 54.10 54.58 53.21 53.21 53.21 1,074,049
Oct 12, 2023 55.50 55.54 54.46 54.50 54.50 783,050
Oct 11, 2023 54.49 55.08 53.72 55.04 55.04 885,286
Oct 10, 2023 54.55 55.31 54.55 55.14 55.14 940,765
Oct 9, 2023 54.13 54.35 53.52 54.06 54.06 694,598
Oct 6, 2023 53.64 54.66 53.47 54.47 54.47 1,120,144
Oct 5, 2023 54.16 54.27 53.41 53.52 53.52 867,984
Oct 4, 2023 53.67 54.82 53.45 54.11 54.11 1,093,348
Oct 3, 2023 53.92 54.76 53.63 54.12 54.12 1,308,268
Oct 2, 2023 57.08 57.48 54.05 54.71 54.71 2,053,685
Sep 29, 2023 56.84 57.58 56.68 56.88 56.88 1,119,348
Sep 28, 2023 56.44 56.88 56.22 56.87 56.87 848,992
Sep 27, 2023 56.33 56.75 55.98 56.23 56.23 812,868
Sep 26, 2023 56.00 56.44 55.36 56.35 56.35 1,014,843
Sep 25, 2023 56.09 56.78 55.66 56.23 56.23 1,296,348
Sep 22, 2023 56.40 56.41 55.74 56.13 56.13 1,096,930
Sep 21, 2023 57.55 57.72 56.73 56.93 56.93 1,479,310
Sep 20, 2023 57.59 58.35 57.39 57.94 57.94 925,860
Sep 19, 2023 56.80 57.53 56.56 57.23 57.23 1,085,787
Sep 18, 2023 57.25 57.62 56.37 56.95 56.95 1,023,637
Sep 15, 2023 57.09 58.67 57.07 57.24 57.24 12,919,962
Sep 14, 2023 56.25 56.72 55.72 56.57 56.57 1,443,304
Sep 13, 2023 56.57 56.79 55.97 56.21 56.21 1,246,534
Sep 12, 2023 57.46 57.58 56.92 56.99 56.99 846,808
Sep 11, 2023 57.53 57.94 57.23 57.37 57.37 677,356
Sep 8, 2023 57.68 57.72 56.28 57.37 57.37 954,180
Sep 7, 2023 57.75 57.89 57.21 57.28 57.28 1,025,655
Sep 6, 2023 57.47 58.12 57.38 57.71 57.71 778,139
Sep 5, 2023 57.90 58.15 56.65 57.59 57.59 1,135,996
Sep 4, 2023 60.47 60.70 58.24 58.36 58.36 871,598
Sep 1, 2023 60.06 60.85 59.98 60.25 60.25 939,677
Aug 31, 2023 59.58 60.16 59.44 60.16 60.16 3,028,878
Aug 30, 2023 59.58 59.85 59.06 59.64 59.64 756,164
Aug 29, 2023 59.04 59.44 58.67 59.37 59.37 774,374
Aug 28, 2023 58.46 59.00 58.46 58.98 58.98 581,944
Aug 25, 2023 57.82 58.53 57.66 58.04 58.04 673,727
Aug 24, 2023 59.08 59.59 57.93 58.05 58.05 961,956
Aug 23, 2023 59.41 59.54 58.35 58.71 58.71 827,598
Aug 22, 2023 59.26 59.75 59.17 59.29 59.29 703,995
Aug 21, 2023 59.20 59.65 58.80 59.05 59.05 683,027
Aug 18, 2023 59.50 59.70 58.68 59.25 59.25 1,112,199
Aug 17, 2023 60.40 60.47 59.70 59.88 59.88 964,220
Aug 16, 2023 60.50 61.18 60.35 60.92 60.92 615,178
Aug 15, 2023 61.43 61.46 60.26 60.71 60.71 572,175
Aug 14, 2023 60.80 61.26 60.56 61.08 61.08 532,787
Aug 11, 2023 60.71 61.07 60.45 61.00 61.00 1,049,802
Aug 10, 2023 61.09 61.70 60.43 60.89 60.89 1,051,202
Aug 9, 2023 61.50 61.78 60.88 60.91 60.91 564,176
Aug 8, 2023 60.79 61.36 60.50 60.96 60.96 778,901
Aug 7, 2023 60.80 61.35 60.50 61.22 61.22 629,209
Aug 4, 2023 61.06 61.33 60.67 61.31 61.31 617,825
Aug 3, 2023 60.71 61.23 60.12 60.83 60.83 909,845
Aug 2, 2023 60.09 61.60 59.86 61.32 61.32 1,059,377
Aug 1, 2023 61.39 61.76 61.13 61.31 61.31 962,725
Jul 31, 2023 61.41 61.75 61.00 61.48 61.48 904,401
Jul 28, 2023 61.00 61.59 60.11 61.46 61.46 1,080,379
Jul 27, 2023 59.60 62.14 59.44 61.22 61.22 1,992,604
Jul 26, 2023 58.51 58.64 57.86 58.54 58.54 878,143
Jul 25, 2023 58.49 59.12 57.99 58.79 58.79 831,520
Jul 24, 2023 57.95 58.76 57.73 58.41 58.41 443,831
Jul 21, 2023 58.35 58.70 58.13 58.36 58.36 572,955
Jul 20, 2023 57.83 58.87 57.81 58.44 58.44 830,526
Jul 19, 2023 57.97 58.45 57.53 57.87 57.87 628,387
Jul 18, 2023 57.60 58.10 57.35 57.89 57.89 510,420
Jul 17, 2023 57.23 57.75 56.90 57.63 57.63 633,426
Jul 14, 2023 57.70 58.10 57.58 57.71 57.71 443,550
Jul 13, 2023 58.14 58.20 57.55 57.70 57.70 878,732
Jul 12, 2023 56.65 58.11 56.47 57.91 57.91 1,244,366
Jul 11, 2023 55.70 56.60 55.26 56.45 56.45 1,345,322
Jul 10, 2023 53.45 54.72 53.30 54.28 54.28 816,934
Jul 7, 2023 53.60 54.03 53.20 53.68 53.68 1,108,389
Jul 6, 2023 53.90 55.05 52.77 52.99 52.99 1,874,875
Jul 5, 2023 54.89 55.10 54.19 54.82 54.82 1,193,823
Jul 4, 2023 55.99 56.20 55.28 55.73 55.73 528,498
Jul 3, 2023 55.97 56.36 55.89 55.89 55.89 619,374
Jun 30, 2023 55.34 56.16 55.34 55.73 55.73 1,071,527
Jun 29, 2023 55.22 55.34 54.78 55.05 55.05 652,205
Jun 28, 2023 54.99 55.76 54.99 55.18 55.18 958,041
Jun 27, 2023 54.38 54.75 53.59 54.43 54.43 977,407
Jun 26, 2023 54.25 54.34 53.54 53.99 53.99 907,825
Jun 23, 2023 53.35 54.11 53.02 54.05 54.05 1,064,130
Jun 22, 2023 53.52 54.07 52.94 53.84 53.84 808,725
Jun 21, 2023 54.33 54.84 53.92 54.24 54.24 1,318,441
Jun 20, 2023 55.13 55.15 53.47 54.38 54.38 1,797,450
Jun 19, 2023 55.93 55.93 55.14 55.41 55.41 1,038,570
Jun 16, 2023 56.20 56.32 55.37 56.19 56.19 3,211,748
Jun 15, 2023 56.46 56.81 55.31 56.17 56.17 955,686
Jun 14, 2023 56.75 56.88 56.47 56.74 56.74 1,290,301
Jun 13, 2023 55.47 56.84 55.43 56.67 56.67 1,445,819
Jun 12, 2023 2.00 Dividend
Jun 12, 2023 54.20 55.23 53.96 54.96 54.96 1,093,472
Jun 9, 2023 56.58 56.58 55.78 55.82 53.82 1,073,584
Jun 8, 2023 55.91 56.96 55.81 56.35 54.33 1,114,164
Jun 7, 2023 55.12 56.40 54.72 56.05 54.04 971,102
Jun 6, 2023 54.38 55.15 54.01 55.08 53.11 805,474
Jun 5, 2023 54.99 55.60 54.29 54.42 52.47 1,059,571
Jun 2, 2023 53.20 54.88 53.19 54.67 52.71 1,318,959
Jun 1, 2023 52.18 52.72 51.96 52.59 50.71 877,309
May 31, 2023 52.36 52.65 51.65 51.80 49.94 2,324,549
May 30, 2023 53.62 54.10 53.08 53.25 51.34 830,763
May 29, 2023 54.01 54.07 53.51 53.63 51.71 285,155
May 26, 2023 53.73 54.00 53.30 53.62 51.70 772,142
May 25, 2023 53.61 53.79 52.02 53.44 51.53 673,873
May 24, 2023 54.20 54.23 52.98 53.31 51.40 1,053,305
May 23, 2023 55.25 55.48 54.72 54.85 52.88 816,834
May 22, 2023 55.25 55.36 54.88 55.31 53.33 753,590
May 19, 2023 54.66 55.75 54.51 55.40 53.42 1,163,561
May 18, 2023 53.58 54.60 53.57 54.44 52.49 779,251
May 17, 2023 52.80 53.26 52.77 53.19 51.28 553,585
May 16, 2023 54.00 54.14 52.89 52.94 51.04 1,267,062
May 15, 2023 53.79 54.14 53.53 54.09 52.15 754,695
May 12, 2023 53.19 53.59 52.80 53.51 51.59 922,578
May 11, 2023 52.83 53.15 52.53 53.05 51.15 909,173
May 10, 2023 52.55 53.03 52.36 52.84 50.95 977,380
May 9, 2023 52.33 52.63 51.94 52.63 50.74 969,985
May 8, 2023 52.20 52.62 52.02 52.47 50.59 556,935
May 5, 2023 51.06 52.22 50.90 52.10 50.23 1,184,959
May 4, 2023 51.34 51.59 50.69 50.80 48.98 1,026,828
May 3, 2023 51.20 51.96 51.20 51.43 49.59 821,758
May 2, 2023 52.46 52.82 51.21 51.32 49.48 1,083,329
Apr 28, 2023 52.21 52.74 50.98 52.42 50.54 1,526,821
Apr 27, 2023 50.30 51.29 49.90 51.09 49.26 1,139,480
Apr 26, 2023 50.70 50.70 49.45 50.45 48.64 1,010,282
Apr 25, 2023 51.16 51.16 50.26 50.68 48.86 846,563
Apr 24, 2023 51.16 51.39 50.99 51.18 49.35 782,690
Apr 21, 2023 51.31 51.58 50.57 51.30 49.46 1,037,255
Apr 20, 2023 52.10 52.14 50.98 51.35 49.51 975,395
Apr 19, 2023 51.56 52.05 51.28 51.86 50.00 678,540

Related Tickers

DKILY Daikin Industries,Ltd.
12.38
-1.08%
 
DECB.BR Deceuninck NV
2.5150
-0.79%
 
RECT.BR Recticel SA/NV
11.62
-2.35%
 
R90.F Rockwool A/S
291.60
-1.42%
 
DKI.SG Daikin Industries Ltd
117.00
-0.72%
 
JSGRY LIXIL Corporation
22.66
-0.74%
 
KGSPY Kingspan Group plc
86.28
+0.31%
 
CSR.AX CSR Limited
8.86
+0.11%
 
VIEWQ View, Inc.
0.1415
-5.60%
 
TPK.L Travis Perkins plc
716.00
-0.28%