Canada markets closed

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
71.90-0.04 (-0.06%)
At close: 05:36PM CEST
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202472.9473.3071.3471.9071.90962,434
Apr 11, 202472.4072.9471.4271.9471.941,077,909
Apr 10, 202473.7873.9871.4872.7272.721,012,132
Apr 09, 202474.1874.2273.0673.2673.26763,736
Apr 08, 202473.3874.8673.3874.3074.30892,366
Apr 05, 202472.7873.4272.3273.3673.361,105,380
Apr 04, 202473.0074.6472.8674.2674.261,104,459
Apr 03, 202471.6073.1671.4073.1073.10980,813
Apr 02, 202471.6072.5271.3471.4671.46900,623
Mar 28, 202472.2572.4071.5371.9371.93993,304
Mar 27, 202471.4972.4571.3572.1772.17808,772
Mar 26, 202470.3971.4770.3471.4471.44829,741
Mar 25, 202470.8070.9269.8470.5370.53988,831
Mar 22, 202471.1071.5370.3870.8770.87933,134
Mar 21, 202471.5071.5870.2271.5071.501,315,604
Mar 20, 202470.0070.8869.9870.5070.50742,108
Mar 19, 202468.9270.0068.7070.0070.00926,378
Mar 18, 202469.9670.0069.0169.1369.13842,164
Mar 15, 202469.2270.3969.0769.7169.711,800,708
Mar 14, 202469.9570.0069.0369.1569.151,038,374
Mar 13, 202469.7369.8568.9969.8469.84792,710
Mar 12, 202468.4369.5267.5369.5269.521,005,281
Mar 11, 202467.9268.4567.6268.1568.15563,680
Mar 08, 202468.9769.2368.1268.5568.55755,023
Mar 07, 202467.5569.5067.4869.2269.22941,662
Mar 06, 202467.9168.4167.7168.1468.14745,540
Mar 05, 202468.1668.6967.5368.0668.06806,465
Mar 04, 202469.0069.3268.4468.9768.97859,021
Mar 01, 202472.2873.6067.1168.6068.602,119,689
Feb 29, 202471.3571.6870.8071.2071.201,618,440
Feb 28, 202470.1471.3170.1271.2971.29652,863
Feb 27, 202469.6570.4169.6270.2370.23622,347
Feb 26, 202470.4170.5269.8969.9969.99648,521
Feb 23, 202469.6370.4869.1270.1970.19848,242
Feb 22, 202468.7569.6468.4269.6469.641,005,495
Feb 21, 202468.2468.4767.0968.4268.421,139,707
Feb 20, 202468.3768.7268.0468.3068.30780,416
Feb 19, 202468.3068.7267.6468.5568.55586,292
Feb 16, 202469.8170.0768.9869.1369.13921,645
Feb 15, 202469.2070.3169.0769.6669.661,326,645
Feb 14, 202467.7868.4867.7067.9567.95711,120
Feb 13, 202468.7668.8167.3368.1468.141,141,749
Feb 12, 202468.1969.1468.1969.1469.14973,935
Feb 09, 202467.5968.2067.4567.7867.78760,402
Feb 08, 202467.0068.1166.5067.6767.671,150,528
Feb 07, 202466.3767.5165.5566.9666.961,661,751
Feb 06, 202466.0266.2665.4365.9565.95743,643
Feb 05, 202466.0166.2365.1765.4165.41777,012
Feb 02, 202465.7266.6065.4066.2166.211,334,621
Feb 01, 202465.6365.9864.8765.1465.14890,232
Jan 31, 202465.9166.3165.6965.8465.841,253,765
Jan 30, 202464.6065.8964.3265.8965.891,084,756
Jan 29, 202464.6864.9464.1464.3064.30865,865
Jan 26, 202463.5865.1863.4664.5764.571,194,797
Jan 25, 202463.2063.4762.4063.4463.44666,869
Jan 24, 202462.0063.8261.7363.4063.401,133,703
Jan 23, 202464.1364.3062.1362.1862.181,023,762
Jan 22, 202462.6663.0762.2762.4362.43540,826
Jan 19, 202462.9963.0961.5561.8161.811,070,313
Jan 18, 202461.7762.7861.4362.5362.531,280,172
Jan 17, 202461.7762.0961.2761.7261.72838,436
Jan 16, 202462.7462.9862.4362.7062.70723,955
Jan 15, 202463.3663.5363.2163.4863.48470,152
Jan 12, 202462.4163.9462.4163.5863.581,073,455
Jan 11, 202463.1163.2061.8161.8161.81915,746
Jan 10, 202463.0064.0162.4662.7762.771,295,237
Jan 09, 202464.3164.6863.8064.6264.62858,562
Jan 08, 202463.4364.1762.9764.1764.17891,118
Jan 05, 202464.0064.1263.0763.7763.77976,397
Jan 04, 202463.6564.9263.6564.6164.611,076,960
Jan 03, 202465.7965.9663.6164.0264.021,270,430
Jan 02, 202466.4067.0565.7166.1866.18718,397
Dec 29, 202366.3366.9966.3366.6666.66511,437
Dec 28, 202366.8166.9566.1866.3966.39469,600
Dec 27, 202366.6066.9066.3666.7066.70408,336
Dec 22, 202366.3066.6365.8366.6366.63500,931
Dec 21, 202365.9466.2565.7866.1166.11514,360
Dec 20, 202365.5366.3765.4766.3766.37835,723
Dec 19, 202364.8365.6964.8165.6265.62839,454
Dec 18, 202365.9066.2664.8865.0265.021,019,569
Dec 15, 202366.5067.5566.3366.6166.613,252,635
Dec 14, 202363.6966.7963.6966.1066.102,422,148
Dec 13, 202363.3963.7862.5662.5762.571,233,178
Dec 12, 202362.7963.5562.7063.0163.01913,618
Dec 11, 202361.7562.9361.7062.4762.471,144,470
Dec 08, 202361.2662.4761.2561.8661.86966,415
Dec 07, 202360.9861.4060.6161.2161.21665,145
Dec 06, 202360.8561.4360.5861.2061.20907,321
Dec 05, 202359.4060.6059.2560.6060.60985,245
Dec 04, 202359.7760.0959.3959.5459.54520,252
Dec 01, 202359.3560.3459.3459.8359.831,025,794
Nov 30, 202359.5060.1459.1759.8159.811,543,187
Nov 29, 202358.6059.6958.6059.4259.42811,259
Nov 28, 202357.7758.5157.7058.5158.51805,477
Nov 27, 202357.7958.3157.7758.0258.02714,622
Nov 24, 202357.7058.2657.5058.2358.23642,268
Nov 23, 202358.3258.4057.6857.8657.86493,901
Nov 22, 202357.6058.3757.1158.2558.25993,970
Nov 21, 202358.0058.4257.7257.8257.82766,698
Nov 20, 202358.5558.5857.8057.8057.80768,488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...