Advertisement
Advertisement
U.S. markets open in 8 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
45.42+0.10 (+0.23%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202245.0846.0844.8745.4245.421,000,502
Aug 04, 202244.7946.2644.7745.3245.32829,354
Aug 03, 202244.0644.7843.7244.7044.70841,283
Aug 02, 202244.7844.8143.9644.1644.161,079,827
Aug 01, 202245.2945.7144.7945.1545.15833,138
Jul 29, 202244.6045.7944.2645.3345.331,643,524
Jul 28, 202244.1744.7843.2443.9243.921,638,820
Jul 27, 202242.0543.0641.9942.7942.791,153,061
Jul 26, 202242.7942.8041.8342.1042.101,127,856
Jul 25, 202243.1543.5842.6743.0143.011,006,920
Jul 22, 202243.4643.6542.7643.3243.32876,822
Jul 21, 202243.5344.3343.0343.7643.761,203,561
Jul 20, 202243.4444.0343.0143.4343.431,049,788
Jul 19, 202242.0043.6841.6943.3343.331,071,632
Jul 18, 202242.1743.0842.1342.3642.36869,139
Jul 15, 202240.7941.7640.7541.6541.651,064,564
Jul 14, 202241.1541.3340.5140.7140.71967,520
Jul 13, 202241.3841.8540.3541.1641.161,391,919
Jul 12, 202241.3041.9440.6041.7241.721,117,254
Jul 11, 202241.9342.4441.2441.5341.531,085,514
Jul 08, 202241.6143.4741.3842.9942.991,254,430
Jul 07, 202240.4042.0340.3641.7241.721,568,421
Jul 06, 202240.1740.3839.7340.1840.181,240,751
Jul 05, 202240.8541.0339.1939.5339.531,256,255
Jul 04, 202241.3241.6540.6340.6540.65870,963
Jul 01, 202240.4441.4740.2741.0441.041,013,774
Jun 30, 202240.9341.0339.8740.9440.942,023,384
Jun 29, 202242.1042.4241.2141.5341.531,500,824
Jun 28, 202242.9043.4242.3842.6942.691,020,530
Jun 27, 202243.5043.7642.2642.7842.781,269,403
Jun 24, 202242.3343.3741.8843.2443.242,091,825
Jun 23, 202243.3043.6041.6541.9441.942,312,427
Jun 22, 202243.6543.9743.0143.7243.721,523,952
Jun 21, 202244.5945.9444.2445.0745.071,683,431
Jun 20, 202244.9044.9442.9443.9843.982,288,425
Jun 17, 202245.5946.9445.4745.8145.813,317,802
Jun 16, 202248.6048.9245.4645.5945.592,242,987
Jun 15, 202249.0150.0248.6048.7848.781,209,181
Jun 14, 202250.3150.7048.2448.2448.241,866,943
Jun 13, 202251.9652.1549.7250.0650.061,951,924
Jun 10, 202254.7654.8052.4952.6952.691,466,659
Jun 09, 202255.3156.0455.0955.3655.361,356,698
Jun 08, 202255.5655.8555.1755.6855.681,263,987
Jun 07, 202254.6956.0454.6255.7255.721,498,964
Jun 06, 202255.6455.7654.7354.7354.731,041,528
Jun 06, 20221.63 Dividend
Jun 03, 202257.8557.8756.6056.7955.16811,285
Jun 02, 202255.0757.4555.0757.3155.671,494,909
Jun 01, 202255.5355.6354.6954.6953.12960,658
May 31, 202255.5055.7455.1055.1053.522,499,215
May 30, 202255.4356.1855.2155.8854.28666,150
May 27, 202254.3655.4354.0055.1653.58901,301
May 26, 202253.1154.2852.9054.2752.71929,575
May 25, 202252.5453.1952.0853.1551.62775,202
May 24, 202252.5652.9252.0052.1850.68744,997
May 23, 202253.0053.3352.3853.0951.571,132,106
May 20, 202252.9053.8451.9651.9650.471,321,197
May 19, 202252.9653.0051.5852.4350.93987,458
May 18, 202254.1554.3452.9353.6952.151,216,459
May 17, 202253.6054.5953.2853.9252.37949,191
May 16, 202253.5953.7552.7053.1051.581,085,129
May 13, 202252.9553.8352.8153.6552.11797,721
May 12, 202252.0052.5450.9852.3950.891,029,041
May 11, 202252.5853.1552.0052.8951.37962,247
May 10, 202252.6453.6651.8851.9050.411,024,619
May 09, 202253.1553.6851.8051.8050.311,054,947
May 06, 202254.0054.1552.9053.5351.991,199,106
May 05, 202256.2256.6154.1254.1352.581,058,176
May 04, 202255.6655.7854.6254.8653.29685,977
May 03, 202256.2556.9154.8755.3153.721,261,098
May 02, 202255.8956.3351.5055.8954.291,141,943
Apr 29, 202258.0058.1055.6856.3354.711,659,281
Apr 28, 202255.8456.2254.4755.5853.981,102,815
Apr 27, 202254.0555.3553.1654.9553.371,388,016
Apr 26, 202256.4356.9554.1254.1252.571,952,647
Apr 25, 202254.1954.9153.9554.4952.931,214,371
Apr 22, 202254.0555.6353.8555.4953.901,754,812
Apr 21, 202253.2055.9053.1554.8753.301,784,778
Apr 20, 202251.8853.3251.7852.9651.441,249,139
Apr 19, 202251.8352.2151.2751.5850.101,549,550
Apr 14, 202252.1752.4151.6351.9050.411,223,533
Apr 13, 202252.0052.2951.0852.2950.791,231,214
Apr 12, 202250.9252.4750.4352.0850.591,243,389
Apr 11, 202251.3752.5151.0451.5150.031,581,277
Apr 08, 202251.0452.3450.8351.3649.891,621,910
Apr 07, 202249.8550.9349.6250.0148.572,078,039
Apr 06, 202252.3652.6448.9249.9648.522,637,011
Apr 05, 202254.4254.5551.9752.3050.801,842,587
Apr 04, 202254.3754.9253.4854.6453.071,030,659
Apr 01, 202254.2154.5153.5554.0352.481,369,552
Mar 31, 202255.9956.4454.2754.2752.711,717,005
Mar 30, 202257.7157.7155.1855.4553.861,388,509
Mar 29, 202256.5058.6556.1157.9256.261,241,303
Mar 28, 202255.1256.3555.0955.6454.041,029,757
Mar 25, 202255.7955.8954.6154.8653.291,489,011
Mar 24, 202256.8057.1955.4255.4253.831,389,070
Mar 23, 202258.2158.4056.5556.7555.12907,991
Mar 22, 202257.1158.1056.9357.8856.22978,109
Mar 21, 202257.5257.8256.8956.8955.261,061,892
Mar 18, 202258.2658.3756.9557.7756.112,291,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement