UK markets close in 4 hours 47 minutes

Compagnie de Saint-Gobain S.A. (COD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
74.66-0.26 (-0.35%)
As of 09:13AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202474.6674.6674.6674.6674.6626,768
30 Apr 202474.9275.1075.1074.9374.93150,190
29 Apr 202475.4675.5674.5275.5375.5371,962
26 Apr 202472.7275.2469.9674.8874.881,727,665
25 Apr 202470.5471.2669.5670.5370.531,568,162
24 Apr 202470.7671.2470.3670.7870.781,303,786
23 Apr 202470.8071.1469.9270.7270.72791,962
22 Apr 202470.7071.4269.8270.9370.93720,725
19 Apr 202469.8471.6469.3670.1070.10948,902
18 Apr 202471.0071.5270.5871.1571.15815,563
17 Apr 202470.2672.0070.2671.7271.72892,350
16 Apr 202470.9472.5070.4070.8270.82148,897
15 Apr 202472.3872.9671.4672.2572.25865,897
12 Apr 202473.2873.2871.3471.9571.951,151,904
11 Apr 202471.9872.8871.4071.5771.572,190,191
10 Apr 202472.8274.2071.4872.6872.681,870,184
09 Apr 202474.7674.7673.0874.1374.13824,359
08 Apr 202472.9074.8672.9074.5374.53400,630
05 Apr 202474.7274.7272.3672.7272.723,742,186
04 Apr 202473.0474.6272.6274.2074.20442,480
03 Apr 202471.6073.1071.4672.6372.6386,101
02 Apr 202471.5872.4271.2071.5771.571,146,054
28 Mar 202472.6172.6171.5872.2072.20971,698
27 Mar 202471.4972.4570.9871.4071.40672,873
26 Mar 202470.4071.4770.0770.5070.501,241,980
25 Mar 202470.3771.3069.8669.8069.801,560,681
22 Mar 202471.1071.5470.4271.2071.201,064,403
21 Mar 202471.5071.9370.0770.3070.30512,189
20 Mar 202470.0070.8869.8170.1070.10576,831
19 Mar 202468.9270.0168.5769.9069.90371,247
18 Mar 202470.3770.3769.0569.8069.80676,082
15 Mar 202472.4073.2066.8066.8066.801,675,868
14 Mar 202469.9570.3269.0969.8069.80677,900
13 Mar 202469.7370.0969.0869.6069.60538,271
12 Mar 202468.8469.5267.5869.0069.00683,353
11 Mar 202467.8068.4267.7367.7067.70281,202
08 Mar 202469.6469.6468.1269.1069.10646,583
07 Mar 202467.5569.4867.2268.7068.70969,927
06 Mar 202467.9368.5967.5967.8067.80441,715
05 Mar 202468.2168.9767.5768.3068.30337,188
04 Mar 202469.0269.2868.4569.0069.00210,826
01 Mar 202472.2873.5067.2568.3068.301,131,605
29 Feb 202474.6074.8068.0071.3071.30472,239
28 Feb 202469.8071.3069.8071.1071.10327,852
27 Feb 202469.2370.4169.2369.8069.80371,366
26 Feb 202470.4470.8469.7670.5070.50218,696
23 Feb 202469.6370.4469.1769.6069.60379,115
22 Feb 202468.7169.6468.0068.8068.80401,193
21 Feb 202468.2968.7167.1368.0068.00618,324
20 Feb 202468.3568.9768.1468.4068.401,225,902
19 Feb 202468.3569.5567.6368.3068.30224,243
16 Feb 202469.7970.2369.0069.6069.60318,554
15 Feb 202469.2070.2667.5469.2069.20371,661
14 Feb 202467.8068.5567.3068.0068.00188,462
13 Feb 202469.5669.5667.3467.5067.50485,430
12 Feb 202468.2069.1468.1768.2068.20895,835
09 Feb 202467.6068.1967.4567.5067.50715,313
08 Feb 202463.8068.1163.8068.0068.00631,535
07 Feb 202465.5567.4365.5567.3067.30649,996
06 Feb 202466.3866.3865.4166.3066.30786,763
05 Feb 202466.0166.6165.1966.1066.101,277,429
02 Feb 202466.2466.6164.7465.8065.80609,025
01 Feb 202465.2365.9664.8965.6065.60444,724
31 Jan 202465.8666.2965.4965.8065.80334,370
30 Jan 202464.6065.9063.9165.4065.40890,916
29 Jan 202464.6465.0664.1564.5064.50391,565
26 Jan 202463.6565.1563.0564.4064.40397,867
25 Jan 202463.2663.4562.5063.1063.10278,635
24 Jan 202462.0663.7561.8762.9062.90321,407
23 Jan 202464.2564.2561.8162.8062.80288,273
22 Jan 202462.7563.0461.4362.9062.90195,776
19 Jan 202463.0063.0761.5862.1062.10520,352
18 Jan 202461.8062.7561.4562.8062.80419,729
17 Jan 202464.4064.4158.6061.4061.40381,179
16 Jan 202465.4065.4162.4062.6062.60237,063
15 Jan 202466.6066.6160.8063.8063.80173,726
12 Jan 202462.4263.9561.4363.4063.40454,193
11 Jan 202463.1164.3061.8162.1062.102,080,474
10 Jan 202463.0465.0162.4762.8062.80463,936
09 Jan 202464.3164.6263.9064.2064.201,980,199
08 Jan 202466.6066.6062.9966.6066.601,677,098
05 Jan 202467.2067.2063.1867.2067.20444,752
04 Jan 202466.6067.8063.6467.8067.80339,992
03 Jan 202466.8066.8063.6466.8066.80372,651
02 Jan 202466.1667.0665.7066.4066.40208,426
29 Dec 202365.9966.9965.9966.3066.30222,450
28 Dec 202366.8067.0366.0466.7066.70137,981
27 Dec 202366.6267.0366.0466.5066.50196,916
22 Dec 202366.6866.6865.8366.1066.10389,989
21 Dec 202368.8068.8065.5068.8068.80383,935
20 Dec 202368.8068.8065.1768.8068.80859,039
19 Dec 202367.8067.8064.4667.8067.801,065,328
18 Dec 202368.8068.8164.8967.8067.80720,882
15 Dec 202369.8069.8165.7069.8069.80974,972
14 Dec 202369.8069.8161.8668.8068.801,996,738
13 Dec 202366.2066.2062.5666.2066.201,449,026
12 Dec 202365.6065.6062.0965.6065.60331,596
11 Dec 202365.6065.6061.3265.6065.60892,101
08 Dec 202365.2065.2061.2565.2065.20391,660
07 Dec 202363.6063.6060.6163.6063.60102,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...