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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201746.7047.0046.5847.0047.002,882,110
Dec 14, 201747.1847.3346.7646.8646.861,593,549
Dec 13, 201747.1547.6347.0847.3347.331,881,382
Dec 12, 201747.3547.4546.4647.1947.192,334,671
Dec 11, 201747.9248.1347.7447.8947.891,378,464
Dec 08, 201748.1848.3847.7247.7247.721,149,611
Dec 07, 201747.8748.0347.5847.9147.911,196,602
Dec 06, 201747.1548.0346.8847.8647.861,191,884
Dec 05, 201747.3447.6947.2147.5147.511,624,000
Dec 04, 201747.4947.6347.2147.3847.381,879,952
Dec 01, 201747.9248.0146.6546.8146.812,887,549
Nov 30, 201748.6348.7647.8747.8747.872,040,326
Nov 29, 201748.7649.0348.4948.5148.511,064,300
Nov 28, 201748.3048.6948.1648.4948.491,048,500
Nov 27, 201748.5649.1048.2948.2948.291,272,082
Nov 24, 201749.0349.2148.6548.6848.681,106,114
Nov 23, 201748.2149.4248.2049.1249.121,843,886
Nov 22, 201748.3348.7648.2348.3848.381,347,157
Nov 21, 201748.5348.9448.3348.3948.391,405,105
Nov 20, 201747.8748.6647.6348.5648.561,550,895
Nov 17, 201748.4248.4247.7547.8347.831,415,830
Nov 16, 201748.1948.5548.0648.3248.321,356,643
Nov 15, 201747.8647.9747.3347.8547.851,766,484
Nov 14, 201748.5048.6547.9248.1048.101,497,032
Nov 13, 201748.7048.7947.8248.3548.351,952,586
Nov 10, 201748.5848.8148.3748.5848.581,545,728
Nov 09, 201749.3149.3548.3248.5848.581,869,421
Nov 08, 201749.2049.4248.9449.4049.401,532,908
Nov 07, 201749.4949.6749.0649.0849.081,987,993
Nov 06, 201749.8949.9249.3549.3549.351,618,554
Nov 03, 201750.2150.2949.6849.8349.831,352,821
Nov 02, 201750.4550.5449.8549.9949.991,503,612
Nov 01, 201750.6450.9050.3350.3350.331,630,969
Oct 31, 201750.8050.9250.3450.3650.361,512,186
Oct 30, 201750.6050.9250.5450.7550.751,003,419
Oct 27, 201751.3051.3450.3050.8550.852,321,664
Oct 26, 201750.6251.4050.3251.3751.371,449,604
Oct 25, 201750.7251.1250.4650.5250.521,347,968
Oct 24, 201750.7350.9450.6850.8950.891,190,918
Oct 23, 201750.5951.1950.3450.8650.861,117,837
Oct 20, 201750.6250.9450.4050.5650.561,600,470
Oct 19, 201750.1050.3849.4750.3850.381,328,322
Oct 18, 201750.5050.5949.8550.1750.171,244,610
Oct 17, 201750.4050.5950.1350.4450.441,118,462
Oct 16, 201750.2950.4550.1550.3050.30940,781
Oct 13, 201750.1550.2749.7950.2050.201,118,651
Oct 12, 201749.4650.0649.4650.0650.061,468,309
Oct 11, 201749.5049.5349.3049.4449.44827,154
Oct 10, 201749.1249.5449.0349.5449.541,128,709
Oct 09, 201749.2649.5848.9949.2049.201,131,404
Oct 06, 201749.9049.9249.2149.2249.221,675,286
Oct 05, 201750.0950.2049.7449.9749.971,247,791
Oct 04, 201750.4150.4149.8250.1950.191,423,626
Oct 03, 201750.3350.4950.1650.3150.31850,017
Oct 02, 201750.3650.6050.0550.2850.281,153,079
Sep 29, 201750.2850.4249.4250.4250.422,053,328
Sep 28, 201749.4650.1549.4650.1450.141,368,297
Sep 27, 201749.6249.8649.4749.4949.491,355,379
Sep 26, 201749.6749.7649.4049.5649.561,031,514
Sep 25, 201749.6949.9949.5549.6149.61898,219
Sep 22, 201749.6249.9449.3849.7549.751,031,017
Sep 21, 201749.6049.9749.5549.6949.691,204,343
Sep 20, 201749.1049.3849.0549.3849.381,044,485
Sep 19, 201749.2849.3749.1349.3149.311,186,307
Sep 18, 201749.2949.4049.0549.3749.371,167,926
Sep 15, 201749.1749.4048.8849.1249.125,864,206
Sep 14, 201748.8749.4548.7849.2449.242,085,568
Sep 13, 201748.7248.8848.4248.7648.761,646,668
Sep 12, 201747.9948.9547.8148.6848.682,199,844
Sep 11, 201747.2547.9847.1947.8747.871,323,920
Sep 08, 201746.7546.9446.6746.9246.92929,500
Sep 07, 201746.7647.2646.6047.0347.031,715,978
Sep 06, 201746.2346.6845.9946.4746.471,035,805
Sep 05, 201746.5446.9046.4046.5846.58992,377
Sep 04, 201746.3146.6546.2946.5346.53821,406
Sep 01, 201746.2847.0146.2746.6746.671,510,055
Aug 31, 201746.2246.4945.9646.0846.081,816,926
Aug 30, 201745.5845.7745.4045.6645.66974,210
Aug 29, 201745.5245.8044.8745.2545.251,838,437
Aug 28, 201745.7546.0845.5145.8345.83763,666
Aug 25, 201746.1246.4045.8745.9545.95807,604
Aug 24, 201746.2846.4546.0346.0346.03942,451
Aug 23, 201746.4046.7645.9946.1346.131,073,398
Aug 22, 201746.2146.5546.1346.4646.46875,943
Aug 21, 201746.1946.3145.7446.0046.00878,487
Aug 18, 201746.2146.3745.9146.3146.311,206,934
Aug 17, 201747.0447.1446.5646.6846.68946,465
Aug 16, 201747.0447.4547.0047.2447.24930,924
Aug 15, 201747.0047.2246.6946.8746.87858,096
Aug 14, 201746.2246.9046.1346.7646.761,031,352
Aug 11, 201746.6546.6545.9046.0246.021,659,004
Aug 10, 201747.3047.4046.5646.7946.791,354,671
Aug 09, 201747.8047.8046.9847.3547.351,736,228
Aug 08, 201748.3348.4248.0148.1748.171,149,868
Aug 07, 201748.3348.4748.1848.4048.40810,180
Aug 04, 201747.5448.4647.4448.2548.251,453,689
Aug 03, 201747.2948.0147.1347.6547.651,551,987
Aug 02, 201747.5447.9147.2147.3347.332,280,289
Aug 01, 201748.4048.4046.9947.4947.491,771,967
Jul 31, 201747.3847.4746.7946.8946.892,037,557
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...