Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 56 minutes

S&P Futures
4,140.75
-6.00(-0.14%)
Dow Futures
32,728.00
-29.00(-0.09%)
Nasdaq Futures
13,219.50
-9.25(-0.07%)
Russell 2000 Futures
1,919.40
-2.40(-0.12%)
Crude Oil
89.48
+0.47(+0.53%)
Gold
1,788.40
-2.80(-0.16%)

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

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	45.08	46.08	44.87	45.42	45.42	1,000,502
Aug 04, 2022	44.79	46.26	44.77	45.32	45.32	829,354
Aug 03, 2022	44.06	44.78	43.72	44.70	44.70	841,283
Aug 02, 2022	44.78	44.81	43.96	44.16	44.16	1,079,827
Aug 01, 2022	45.29	45.71	44.79	45.15	45.15	833,138
Jul 29, 2022	44.60	45.79	44.26	45.33	45.33	1,643,524
Jul 28, 2022	44.17	44.78	43.24	43.92	43.92	1,638,820
Jul 27, 2022	42.05	43.06	41.99	42.79	42.79	1,153,061
Jul 26, 2022	42.79	42.80	41.83	42.10	42.10	1,127,856
Jul 25, 2022	43.15	43.58	42.67	43.01	43.01	1,006,920
Jul 22, 2022	43.46	43.65	42.76	43.32	43.32	876,822
Jul 21, 2022	43.53	44.33	43.03	43.76	43.76	1,203,561
Jul 20, 2022	43.44	44.03	43.01	43.43	43.43	1,049,788
Jul 19, 2022	42.00	43.68	41.69	43.33	43.33	1,071,632
Jul 18, 2022	42.17	43.08	42.13	42.36	42.36	869,139
Jul 15, 2022	40.79	41.76	40.75	41.65	41.65	1,064,564
Jul 14, 2022	41.15	41.33	40.51	40.71	40.71	967,520
Jul 13, 2022	41.38	41.85	40.35	41.16	41.16	1,391,919
Jul 12, 2022	41.30	41.94	40.60	41.72	41.72	1,117,254
Jul 11, 2022	41.93	42.44	41.24	41.53	41.53	1,085,514
Jul 08, 2022	41.61	43.47	41.38	42.99	42.99	1,254,430
Jul 07, 2022	40.40	42.03	40.36	41.72	41.72	1,568,421
Jul 06, 2022	40.17	40.38	39.73	40.18	40.18	1,240,751
Jul 05, 2022	40.85	41.03	39.19	39.53	39.53	1,256,255
Jul 04, 2022	41.32	41.65	40.63	40.65	40.65	870,963
Jul 01, 2022	40.44	41.47	40.27	41.04	41.04	1,013,774
Jun 30, 2022	40.93	41.03	39.87	40.94	40.94	2,023,384
Jun 29, 2022	42.10	42.42	41.21	41.53	41.53	1,500,824
Jun 28, 2022	42.90	43.42	42.38	42.69	42.69	1,020,530
Jun 27, 2022	43.50	43.76	42.26	42.78	42.78	1,269,403
Jun 24, 2022	42.33	43.37	41.88	43.24	43.24	2,091,825
Jun 23, 2022	43.30	43.60	41.65	41.94	41.94	2,312,427
Jun 22, 2022	43.65	43.97	43.01	43.72	43.72	1,523,952
Jun 21, 2022	44.59	45.94	44.24	45.07	45.07	1,683,431
Jun 20, 2022	44.90	44.94	42.94	43.98	43.98	2,288,425
Jun 17, 2022	45.59	46.94	45.47	45.81	45.81	3,317,802
Jun 16, 2022	48.60	48.92	45.46	45.59	45.59	2,242,987
Jun 15, 2022	49.01	50.02	48.60	48.78	48.78	1,209,181
Jun 14, 2022	50.31	50.70	48.24	48.24	48.24	1,866,943
Jun 13, 2022	51.96	52.15	49.72	50.06	50.06	1,951,924
Jun 10, 2022	54.76	54.80	52.49	52.69	52.69	1,466,659
Jun 09, 2022	55.31	56.04	55.09	55.36	55.36	1,356,698
Jun 08, 2022	55.56	55.85	55.17	55.68	55.68	1,263,987
Jun 07, 2022	54.69	56.04	54.62	55.72	55.72	1,498,964
Jun 06, 2022	55.64	55.76	54.73	54.73	54.73	1,041,528
Jun 06, 2022	1.63 Dividend
Jun 03, 2022	57.85	57.87	56.60	56.79	55.16	811,285
Jun 02, 2022	55.07	57.45	55.07	57.31	55.67	1,494,909
Jun 01, 2022	55.53	55.63	54.69	54.69	53.12	960,658
May 31, 2022	55.50	55.74	55.10	55.10	53.52	2,499,215
May 30, 2022	55.43	56.18	55.21	55.88	54.28	666,150
May 27, 2022	54.36	55.43	54.00	55.16	53.58	901,301
May 26, 2022	53.11	54.28	52.90	54.27	52.71	929,575
May 25, 2022	52.54	53.19	52.08	53.15	51.62	775,202
May 24, 2022	52.56	52.92	52.00	52.18	50.68	744,997
May 23, 2022	53.00	53.33	52.38	53.09	51.57	1,132,106
May 20, 2022	52.90	53.84	51.96	51.96	50.47	1,321,197
May 19, 2022	52.96	53.00	51.58	52.43	50.93	987,458
May 18, 2022	54.15	54.34	52.93	53.69	52.15	1,216,459
May 17, 2022	53.60	54.59	53.28	53.92	52.37	949,191
May 16, 2022	53.59	53.75	52.70	53.10	51.58	1,085,129
May 13, 2022	52.95	53.83	52.81	53.65	52.11	797,721
May 12, 2022	52.00	52.54	50.98	52.39	50.89	1,029,041
May 11, 2022	52.58	53.15	52.00	52.89	51.37	962,247
May 10, 2022	52.64	53.66	51.88	51.90	50.41	1,024,619
May 09, 2022	53.15	53.68	51.80	51.80	50.31	1,054,947
May 06, 2022	54.00	54.15	52.90	53.53	51.99	1,199,106
May 05, 2022	56.22	56.61	54.12	54.13	52.58	1,058,176
May 04, 2022	55.66	55.78	54.62	54.86	53.29	685,977
May 03, 2022	56.25	56.91	54.87	55.31	53.72	1,261,098
May 02, 2022	55.89	56.33	51.50	55.89	54.29	1,141,943
Apr 29, 2022	58.00	58.10	55.68	56.33	54.71	1,659,281
Apr 28, 2022	55.84	56.22	54.47	55.58	53.98	1,102,815
Apr 27, 2022	54.05	55.35	53.16	54.95	53.37	1,388,016
Apr 26, 2022	56.43	56.95	54.12	54.12	52.57	1,952,647
Apr 25, 2022	54.19	54.91	53.95	54.49	52.93	1,214,371
Apr 22, 2022	54.05	55.63	53.85	55.49	53.90	1,754,812
Apr 21, 2022	53.20	55.90	53.15	54.87	53.30	1,784,778
Apr 20, 2022	51.88	53.32	51.78	52.96	51.44	1,249,139
Apr 19, 2022	51.83	52.21	51.27	51.58	50.10	1,549,550
Apr 14, 2022	52.17	52.41	51.63	51.90	50.41	1,223,533
Apr 13, 2022	52.00	52.29	51.08	52.29	50.79	1,231,214
Apr 12, 2022	50.92	52.47	50.43	52.08	50.59	1,243,389
Apr 11, 2022	51.37	52.51	51.04	51.51	50.03	1,581,277
Apr 08, 2022	51.04	52.34	50.83	51.36	49.89	1,621,910
Apr 07, 2022	49.85	50.93	49.62	50.01	48.57	2,078,039
Apr 06, 2022	52.36	52.64	48.92	49.96	48.52	2,637,011
Apr 05, 2022	54.42	54.55	51.97	52.30	50.80	1,842,587
Apr 04, 2022	54.37	54.92	53.48	54.64	53.07	1,030,659
Apr 01, 2022	54.21	54.51	53.55	54.03	52.48	1,369,552
Mar 31, 2022	55.99	56.44	54.27	54.27	52.71	1,717,005
Mar 30, 2022	57.71	57.71	55.18	55.45	53.86	1,388,509
Mar 29, 2022	56.50	58.65	56.11	57.92	56.26	1,241,303
Mar 28, 2022	55.12	56.35	55.09	55.64	54.04	1,029,757
Mar 25, 2022	55.79	55.89	54.61	54.86	53.29	1,489,011
Mar 24, 2022	56.80	57.19	55.42	55.42	53.83	1,389,070
Mar 23, 2022	58.21	58.40	56.55	56.75	55.12	907,991
Mar 22, 2022	57.11	58.10	56.93	57.88	56.22	978,109
Mar 21, 2022	57.52	57.82	56.89	56.89	55.26	1,061,892
Mar 18, 2022	58.26	58.37	56.95	57.77	56.11	2,291,138
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,140.75-6.00(-0.14%)

Dow Futures32,728.00-29.00(-0.09%)

Nasdaq Futures13,219.50-9.25(-0.07%)

Russell 2000 Futures1,919.40-2.40(-0.12%)

Crude Oil89.48+0.47(+0.53%)

Gold1,788.40-2.80(-0.16%)

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

S&P Futures
4,140.75
-6.00(-0.14%)

Dow Futures
32,728.00
-29.00(-0.09%)

Nasdaq Futures
13,219.50
-9.25(-0.07%)

Russell 2000 Futures
1,919.40
-2.40(-0.12%)

Crude Oil
89.48
+0.47(+0.53%)

Gold
1,788.40
-2.80(-0.16%)