UK markets close in 1 hour 53 minutes

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
74.44+4.04 (+5.74%)
As of 03:22PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202472.5075.2672.4674.4474.44936,153
25 Apr 202470.5470.8269.5270.4070.40962,923
24 Apr 202470.7671.2670.3470.8270.82843,992
23 Apr 202470.7070.8069.8470.4670.46963,067
22 Apr 202470.9271.0270.1070.4070.40625,778
19 Apr 202470.1270.7269.3870.2670.26906,920
18 Apr 202471.0071.4470.5871.2071.20710,320
17 Apr 202470.6472.0070.6471.0871.08737,128
16 Apr 202470.9671.1270.3870.7070.70840,842
15 Apr 202472.2673.0071.8072.0672.06689,178
12 Apr 202472.9473.3071.3471.9071.90962,434
11 Apr 202472.4072.9471.4271.9471.941,077,909
10 Apr 202473.7873.9871.4872.7272.721,012,132
09 Apr 202474.1874.2273.0673.2673.26763,736
08 Apr 202473.3874.8673.3874.3074.30892,366
05 Apr 202472.7873.4272.3273.3673.361,105,380
04 Apr 202473.0074.6472.8674.2674.261,104,459
03 Apr 202471.6073.1671.4073.1073.10980,813
02 Apr 202471.6072.5271.3471.4671.46900,623
28 Mar 202472.2572.4071.5371.9371.93993,304
27 Mar 202471.4972.4571.3572.1772.17808,772
26 Mar 202470.3971.4770.3471.4471.44829,741
25 Mar 202470.8070.9269.8470.5370.53988,831
22 Mar 202471.1071.5370.3870.8770.87933,134
21 Mar 202471.5071.5870.2271.5071.501,315,604
20 Mar 202470.0070.8869.9870.5070.50742,108
19 Mar 202468.9270.0068.7070.0070.00926,378
18 Mar 202469.9670.0069.0169.1369.13842,164
15 Mar 202469.2270.3969.0769.7169.711,800,708
14 Mar 202469.9570.0069.0369.1569.151,038,374
13 Mar 202469.7369.8568.9969.8469.84792,710
12 Mar 202468.4369.5267.5369.5269.521,005,281
11 Mar 202467.9268.4567.6268.1568.15563,680
08 Mar 202468.9769.2368.1268.5568.55755,023
07 Mar 202467.5569.5067.4869.2269.22941,662
06 Mar 202467.9168.4167.7168.1468.14745,540
05 Mar 202468.1668.6967.5368.0668.06806,465
04 Mar 202469.0069.3268.4468.9768.97859,021
01 Mar 202472.2873.6067.1168.6068.602,119,689
29 Feb 202471.3571.6870.8071.2071.201,618,440
28 Feb 202470.1471.3170.1271.2971.29652,863
27 Feb 202469.6570.4169.6270.2370.23622,347
26 Feb 202470.4170.5269.8969.9969.99648,521
23 Feb 202469.6370.4869.1270.1970.19848,242
22 Feb 202468.7569.6468.4269.6469.641,005,495
21 Feb 202468.2468.4767.0968.4268.421,139,707
20 Feb 202468.3768.7268.0468.3068.30780,416
19 Feb 202468.3068.7267.6468.5568.55586,292
16 Feb 202469.8170.0768.9869.1369.13921,645
15 Feb 202469.2070.3169.0769.6669.661,326,645
14 Feb 202467.7868.4867.7067.9567.95711,120
13 Feb 202468.7668.8167.3368.1468.141,141,749
12 Feb 202468.1969.1468.1969.1469.14973,935
09 Feb 202467.5968.2067.4567.7867.78760,402
08 Feb 202467.0068.1166.5067.6767.671,150,528
07 Feb 202466.3767.5165.5566.9666.961,661,751
06 Feb 202466.0266.2665.4365.9565.95743,643
05 Feb 202466.0166.2365.1765.4165.41777,012
02 Feb 202465.7266.6065.4066.2166.211,334,621
01 Feb 202465.6365.9864.8765.1465.14890,232
31 Jan 202465.9166.3165.6965.8465.841,253,765
30 Jan 202464.6065.8964.3265.8965.891,084,756
29 Jan 202464.6864.9464.1464.3064.30865,865
26 Jan 202463.5865.1863.4664.5764.571,194,797
25 Jan 202463.2063.4762.4063.4463.44666,869
24 Jan 202462.0063.8261.7363.4063.401,133,703
23 Jan 202464.1364.3062.1362.1862.181,023,762
22 Jan 202462.6663.0762.2762.4362.43540,826
19 Jan 202462.9963.0961.5561.8161.811,070,313
18 Jan 202461.7762.7861.4362.5362.531,280,172
17 Jan 202461.7762.0961.2761.7261.72838,436
16 Jan 202462.7462.9862.4362.7062.70723,955
15 Jan 202463.3663.5363.2163.4863.48470,152
12 Jan 202462.4163.9462.4163.5863.581,073,455
11 Jan 202463.1163.2061.8161.8161.81915,746
10 Jan 202463.0064.0162.4662.7762.771,295,237
09 Jan 202464.3164.6863.8064.6264.62858,562
08 Jan 202463.4364.1762.9764.1764.17891,118
05 Jan 202464.0064.1263.0763.7763.77976,397
04 Jan 202463.6564.9263.6564.6164.611,076,960
03 Jan 202465.7965.9663.6164.0264.021,270,430
02 Jan 202466.4067.0565.7166.1866.18718,397
29 Dec 202366.3366.9966.3366.6666.66511,437
28 Dec 202366.8166.9566.1866.3966.39469,600
27 Dec 202366.6066.9066.3666.7066.70408,336
22 Dec 202366.3066.6365.8366.6366.63500,931
21 Dec 202365.9466.2565.7866.1166.11514,360
20 Dec 202365.5366.3765.4766.3766.37835,723
19 Dec 202364.8365.6964.8165.6265.62839,454
18 Dec 202365.9066.2664.8865.0265.021,019,569
15 Dec 202366.5067.5566.3366.6166.613,252,635
14 Dec 202363.6966.7963.6966.1066.102,422,148
13 Dec 202363.3963.7862.5662.5762.571,233,178
12 Dec 202362.7963.5562.7063.0163.01913,618
11 Dec 202361.7562.9361.7062.4762.471,144,470
08 Dec 202361.2662.4761.2561.8661.86966,415
07 Dec 202360.9861.4060.6161.2161.21665,145
06 Dec 202360.8561.4360.5861.2061.20907,321
05 Dec 202359.4060.6059.2560.6060.60985,245
04 Dec 202359.7760.0959.3959.5459.54520,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...