Paris - Delayed Quote
EUR
Compagnie de Saint-Gobain S.A. (SGO.PA)
67.88
-0.30
(-0.44%)
At close: October 30 at 5:35:09 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.20
68.50
67.16
67.88
67.88
1,108,244
Oct 29, 2026
66.32
68.42
66.30
68.18
68.18
1,446,693
Oct 28, 2026
67.58
67.80
66.44
66.64
66.64
1,549,394
Oct 27, 2026
67.46
68.52
66.60
67.84
67.84
1,081,681
Oct 26, 2026
67.70
68.12
67.34
67.64
67.64
821,807
Oct 23, 2026
66.80
67.64
66.14
66.92
66.92
1,097,396
Oct 22, 2026
65.86
66.40
65.04
66.40
66.40
1,018,198
Oct 21, 2026
67.10
67.12
65.52
66.36
66.36
1,434,508
Oct 20, 2026
66.00
67.62
65.34
67.14
67.14
1,058,741
Oct 19, 2026
65.84
66.42
65.26
66.42
66.42
765,034
Oct 16, 2026
67.02
67.20
66.10
66.54
66.54
1,021,789
Oct 15, 2026
65.40
67.40
65.38
66.54
66.54
1,274,125
Oct 14, 2026
65.88
66.26
65.38
65.64
65.64
1,101,417
Oct 13, 2026
65.18
65.90
64.92
65.32
65.32
637,394
Oct 12, 2026
65.14
65.58
64.80
65.20
65.20
602,729
Oct 9, 2026
65.00
65.90
64.70
64.94
64.94
813,229
Oct 8, 2026
64.02
65.22
63.52
64.76
64.76
1,236,491
Oct 7, 2026
66.40
66.76
64.50
64.76
64.76
1,421,922
Oct 6, 2026
66.20
68.24
65.66
67.14
67.14
907,861
Oct 5, 2026
66.60
67.40
65.72
66.12
66.12
1,067,780
Oct 2, 2026
66.16
67.62
66.14
67.10
67.10
1,148,954
Oct 1, 2026
68.50
68.62
66.06
66.32
66.32
1,567,586
Sep 30, 2026
69.56
70.58
68.98
69.04
69.04
1,106,728
Sep 29, 2026
70.34
70.94
69.46
69.80
69.80
725,534
Sep 28, 2026
70.00
71.30
70.00
70.50
70.50
647,452
Sep 25, 2026
70.46
70.68
69.46
69.82
69.82
1,001,119
Sep 24, 2026
70.40
70.72
69.68
69.82
69.82
663,523
Sep 23, 2026
71.44
71.82
70.40
70.64
70.64
702,397
Sep 22, 2026
70.10
71.92
69.56
71.22
71.22
821,716
Sep 21, 2026
69.66
70.42
69.24
70.10
70.10
718,085
Sep 18, 2026
70.12
70.48
68.54
69.12
69.12
2,529,190
Sep 17, 2026
70.00
70.78
69.54
70.34
70.34
850,433
Sep 16, 2026
69.46
70.04
69.08
69.66
69.66
926,746
Sep 15, 2026
69.54
70.00
68.26
69.58
69.58
1,186,887
Sep 14, 2026
70.74
70.90
69.28
69.58
69.58
1,381,082
Sep 11, 2026
71.90
72.02
70.48
71.52
71.52
1,205,584
Sep 10, 2026
71.50
71.94
70.84
71.32
71.32
1,138,065
Sep 9, 2026
73.48
73.80
71.10
71.50
71.50
1,247,947
Sep 8, 2026
73.98
74.60
73.28
74.40
74.40
904,201
Sep 7, 2026
75.78
75.78
74.52
74.62
74.62
658,580
Sep 4, 2026
75.48
76.12
75.26
75.78
75.78
764,310
Sep 3, 2026
75.10
75.92
74.62
75.50
75.50
695,560
Sep 2, 2026
75.90
76.28
74.86
75.02
75.02
1,120,772
Sep 1, 2026
78.16
78.16
75.78
76.48
76.48
1,313,943
Aug 31, 2026
80.08
80.46
78.32
78.32
78.32
1,434,621
Aug 28, 2026
79.90
80.72
79.54
79.78
79.78
788,072
Aug 27, 2026
82.30
82.34
79.22
79.46
79.46
1,170,678
Aug 26, 2026
81.88
83.14
81.68
82.30
82.30
711,906
Aug 25, 2026
81.00
81.64
80.08
81.26
81.26
673,629
Aug 24, 2026
81.22
81.42
80.24
80.24
80.24
594,495
Aug 21, 2026
81.00
81.58
80.78
81.20
81.20
695,785
Aug 20, 2026
81.00
81.16
79.96
80.80
80.80
584,913
Aug 19, 2026
80.14
81.28
79.90
80.80
80.80
864,184
Aug 18, 2026
81.32
81.42
79.50
79.74
79.74
1,394,364
Aug 17, 2026
83.52
83.54
80.58
81.24
81.24
1,308,362
Aug 14, 2026
84.34
84.84
83.72
83.94
83.94
947,109
Aug 13, 2026
84.40
84.96
84.04
84.14
84.14
543,601
Aug 12, 2026
85.52
86.22
84.00
84.24
84.24
685,392
Aug 11, 2026
84.30
85.98
83.80
85.00
85.00
664,169
Aug 10, 2026
85.50
85.56
84.38
84.58
84.58
648,426
Aug 7, 2026
84.96
86.26
84.52
85.44
85.44
940,203
Aug 6, 2026
85.92
87.18
84.72
84.72
84.72
780,335
Aug 5, 2026
85.74
85.92
84.44
85.54
85.54
985,900
Aug 4, 2026
83.80
85.02
82.70
84.92
84.92
1,218,572
Aug 3, 2026
82.06
84.68
81.50
83.52
83.52
1,244,352
Jul 31, 2026
80.14
83.48
78.58
81.28
81.28
2,031,659
Jul 30, 2026
75.40
77.38
75.40
76.04
76.04
976,865
Jul 29, 2026
76.68
76.86
75.46
75.56
75.56
855,135
Jul 28, 2026
75.48
76.78
75.18
76.56
76.56
1,087,701
Jul 27, 2026
75.16
76.04
74.54
74.72
74.72
878,971
Jul 24, 2026
73.00
74.18
72.90
74.16
74.16
659,300
Jul 23, 2026
74.30
74.60
72.22
72.84
72.84
1,085,239
Jul 22, 2026
73.90
75.18
73.46
74.60
74.60
672,433
Jul 21, 2026
74.70
74.92
73.16
73.96
73.96
989,654
Jul 20, 2026
75.70
76.20
74.36
74.60
74.60
990,526
Jul 17, 2026
76.20
76.74
75.36
75.98
75.98
882,909
Jul 16, 2026
76.80
76.98
75.82
76.62
76.62
610,322
Jul 15, 2026
74.36
77.12
73.84
76.80
76.80
880,019
Jul 14, 2026
73.96
75.40
73.66
74.62
74.62
880,953
Jul 13, 2026
75.00
75.66
74.56
74.88
74.88
679,952
Jul 10, 2026
74.56
76.08
74.46
75.80
75.80
803,638
Jul 9, 2026
76.16
76.36
74.14
74.32
74.32
835,669
Jul 8, 2026
77.90
77.92
74.80
75.00
75.00
1,515,993
Jul 7, 2026
79.44
81.04
78.40
78.48
78.48
922,333
Jul 6, 2026
80.10
81.00
78.82
79.18
79.18
675,631
Jul 3, 2026
80.32
80.58
79.74
80.24
80.24
490,193
Jul 2, 2026
78.44
80.26
78.32
79.86
79.86
984,905
Jul 1, 2026
79.26
79.60
78.02
78.46
78.46
726,095
Jun 30, 2026
78.44
79.76
78.12
79.16
79.16
1,220,249
Jun 29, 2026
80.30
80.34
77.54
77.54
77.54
861,604
Jun 26, 2026
81.58
81.86
79.82
80.60
80.60
1,021,177
Jun 25, 2026
80.20
82.42
79.80
81.76
81.76
1,504,724
Jun 24, 2026
77.34
79.98
76.90
79.84
79.84
1,307,039
Jun 23, 2026
77.20
77.86
76.72
77.32
77.32
1,158,870
Jun 22, 2026
78.26
78.48
76.84
78.10
78.10
1,433,231
Jun 19, 2026
80.20
80.56
78.26
78.26
78.26
2,298,611
Jun 18, 2026
78.48
80.02
77.58
79.76
79.76
1,806,443
Jun 17, 2026
78.30
79.76
78.02
78.88
78.88
1,314,163
Jun 16, 2026
78.20
78.62
77.26
78.50
78.50
1,062,213
Jun 15, 2026
79.28
80.68
77.98
78.08
78.08
1,746,575
Jun 12, 2026
75.14
77.66
75.10
75.76
75.76
1,666,614
Jun 11, 2026
74.00
74.68
73.24
73.28
73.28
1,166,072
Jun 10, 2026
75.62
75.92
74.10
74.32
74.32
1,057,620
Jun 9, 2026
74.24
75.68
74.18
75.46
75.46
1,252,122
Jun 8, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
73.78
74.94
73.48
74.40
74.40
1,373,439
Jun 5, 2026
77.52
78.64
77.24
77.26
74.96
1,039,254
Jun 4, 2026
77.80
79.04
76.70
77.00
74.71
741,125
Jun 3, 2026
76.98
77.88
76.70
77.70
75.39
988,337
Jun 2, 2026
76.86
78.34
76.86
77.42
75.12
881,454
Jun 1, 2026
77.98
78.24
75.82
76.16
73.89
1,124,093
May 29, 2026
77.90
79.66
77.88
78.26
75.93
2,324,301
May 28, 2026
77.94
78.24
76.78
77.70
75.39
813,628
May 27, 2026
76.90
79.12
76.90
78.60
76.26
1,040,938
May 26, 2026
77.46
77.54
76.48
76.60
74.32
671,488
May 25, 2026
76.80
77.96
76.80
77.50
75.19
707,454
May 22, 2026
74.92
76.10
74.46
75.28
73.04
1,043,510
May 21, 2026
74.52
75.52
73.66
74.04
71.84
1,256,334
May 20, 2026
72.60
75.60
72.44
74.52
72.30
1,814,448
May 19, 2026
74.86
75.96
72.88
73.02
70.85
1,184,463
May 18, 2026
72.60
75.22
72.30
74.76
72.53
1,481,743
May 15, 2026
75.20
75.76
74.26
74.42
72.20
1,521,572
May 14, 2026
76.66
76.98
76.24
76.60
74.32
713,657
May 13, 2026
76.86
77.10
74.86
75.94
73.68
1,205,190
May 12, 2026
77.16
77.88
76.06
76.06
73.80
1,028,466
May 11, 2026
78.88
79.22
77.42
77.96
75.64
905,543
May 8, 2026
79.30
79.94
78.90
79.18
76.82
1,113,364
May 7, 2026
80.10
82.22
80.00
80.18
77.79
1,582,822
May 6, 2026
76.78
81.80
76.74
80.24
77.85
1,640,603
May 5, 2026
74.92
75.94
74.64
75.92
73.66
980,974
May 4, 2026
77.82
77.82
74.84
75.10
72.86
1,227,471
Apr 30, 2026
74.90
77.96
74.44
77.64
75.33
1,248,162
Apr 29, 2026
77.50
77.94
76.46
76.46
74.18
747,651
Apr 28, 2026
78.90
79.00
77.08
77.34
75.04
977,194
Apr 27, 2026
77.36
78.22
77.24
77.36
75.06
644,458
Apr 24, 2026
81.02
81.30
77.06
77.54
75.23
1,390,237
Apr 23, 2026
76.36
78.02
75.96
78.02
75.70
1,113,725
Apr 22, 2026
78.74
79.18
76.88
76.92
74.63
1,546,167
Apr 21, 2026
79.36
79.46
78.26
78.42
76.09
952,039
Apr 20, 2026
79.32
79.68
78.56
78.68
76.34
1,341,627
Apr 17, 2026
77.96
82.14
77.84
81.44
79.02
2,109,320
Apr 16, 2026
76.80
78.67
76.66
77.88
75.56
1,185,771
Apr 15, 2026
77.60
77.60
76.30
76.30
74.03
877,620
Apr 14, 2026
76.68
78.46
76.64
77.74
75.43
1,333,432
Apr 13, 2026
75.22
75.58
74.52
75.50
73.25
978,341
Apr 10, 2026
75.74
77.44
74.74
76.00
73.74
1,598,736
Apr 9, 2026
75.86
75.86
74.56
75.28
73.04
1,149,105
Apr 8, 2026
77.40
77.92
76.18
76.26
73.99
2,516,450
Apr 7, 2026
71.28
73.20
70.32
70.90
68.79
2,301,022
Apr 2, 2026
70.80
71.12
69.48
70.52
68.42
1,674,683
Apr 1, 2026
72.62
73.30
71.82
72.18
70.03
1,365,698
Mar 31, 2026
69.58
70.80
69.28
70.06
67.97
1,459,124
Mar 30, 2026
69.06
69.92
68.30
69.36
67.30
1,503,346
Mar 27, 2026
69.90
69.90
68.36
69.12
67.06
1,671,552
Mar 26, 2026
71.44
71.50
70.00
70.16
68.07
1,456,144
Mar 25, 2026
72.10
72.50
71.08
71.70
69.57
1,341,212
Mar 24, 2026
71.00
71.18
69.56
70.42
68.32
1,237,596
Mar 23, 2026
67.00
72.90
65.88
70.82
68.71
2,433,856
Mar 20, 2026
69.36
70.10
67.72
68.08
66.05
3,201,197
Mar 19, 2026
70.36
70.42
68.24
68.32
66.29
1,923,037
Mar 18, 2026
71.94
73.08
71.30
71.52
69.39
1,469,322
Mar 17, 2026
71.18
72.58
70.88
71.16
69.04
1,180,663
Mar 16, 2026
71.80
72.52
70.82
71.42
69.29
1,050,205
Mar 13, 2026
71.44
72.64
70.70
71.80
69.66
1,383,299
Mar 12, 2026
73.42
74.00
72.12
72.22
70.07
1,316,866
Mar 11, 2026
73.72
74.34
73.14
73.90
71.70
1,137,779
Mar 10, 2026
76.30
76.94
73.78
74.12
71.91
2,287,998
Mar 9, 2026
71.50
73.82
70.96
73.26
71.08
1,877,278
Mar 6, 2026
76.24
76.72
73.76
74.06
71.86
2,156,675
Mar 5, 2026
76.44
77.94
75.34
75.92
73.66
1,968,119
Mar 4, 2026
78.00
79.46
77.08
77.16
74.86
2,162,018
Mar 3, 2026
81.00
81.66
77.32
78.08
75.76
2,021,682
Mar 2, 2026
83.34
83.90
81.48
82.78
80.32
2,023,217
Feb 27, 2026
86.74
86.96
84.12
86.24
83.67
1,924,583
Feb 26, 2026
87.64
88.56
86.70
86.86
84.27
852,547
Feb 25, 2026
87.94
89.02
86.44
87.80
85.19
1,153,542
Feb 24, 2026
89.00
89.06
87.76
87.90
85.28
878,294
Feb 23, 2026
89.96
89.96
88.44
88.50
85.87
786,439
Feb 20, 2026
88.18
90.72
87.62
90.24
87.55
1,383,562
Feb 19, 2026
87.44
88.58
87.08
87.54
84.93
809,748
Feb 18, 2026
89.48
89.50
87.20
87.82
85.21
966,670
Feb 17, 2026
89.38
89.66
88.12
89.30
86.64
793,616
Feb 16, 2026
90.78
90.80
89.16
89.26
86.60
708,192
Feb 13, 2026
89.16
91.06
87.64
90.86
88.16
1,436,554
Feb 12, 2026
90.48
91.30
89.38
89.58
86.91
1,135,806
Feb 11, 2026
88.54
89.60
87.80
88.74
86.10
1,035,071
Feb 10, 2026
88.72
89.40
88.02
88.02
85.40
975,501
Feb 9, 2026
88.80
89.60
87.94
88.20
85.57
761,359
Feb 6, 2026
87.10
88.56
85.64
88.34
85.71
975,519
Feb 5, 2026
87.52
88.24
85.76
86.88
84.29
1,033,720
Feb 4, 2026
86.20
88.80
86.18
87.38
84.78
1,400,373
Feb 3, 2026
85.40
87.72
83.60
86.26
83.69
1,301,889
Feb 2, 2026
82.50
84.56
82.34
84.42
81.91
843,134
Jan 30, 2026
83.40
83.72
82.74
83.22
80.74
983,538
Jan 29, 2026
85.52
85.52
82.88
83.42
80.94
887,341
Jan 28, 2026
84.44
85.42
83.72
84.78
82.26
794,623
Jan 27, 2026
85.14
86.84
84.64
84.64
82.12
1,138,428
Jan 26, 2026
82.90
85.00
82.68
83.86
81.36
838,258
Jan 23, 2026
84.10
84.16
83.02
83.20
80.72
1,047,196
Jan 22, 2026
83.04
84.78
82.62
84.78
82.26
1,362,394
Jan 21, 2026
81.16
82.00
80.84
81.68
79.25
810,979
Jan 20, 2026
81.68
81.76
80.52
81.26
78.84
704,653
Jan 19, 2026
82.00
82.94
81.80
82.42
79.97
741,443
Jan 16, 2026
85.02
85.04
83.44
83.94
81.44
978,478
Jan 15, 2026
84.64
85.14
82.78
84.98
82.45
1,020,219
Jan 14, 2026
83.96
85.44
83.96
84.46
81.95
1,108,112
Jan 13, 2026
86.00
86.08
82.64
83.66
81.17
1,293,416
Jan 12, 2026
85.18
86.98
85.08
86.82
84.24
1,038,755
Jan 9, 2026
83.12
85.30
83.10
84.60
82.08
1,043,346
Jan 8, 2026
81.52
82.96
80.50
82.60
80.14
1,609,147
Jan 7, 2026
84.20
86.48
83.28
84.08
81.58
1,011,419
Jan 6, 2026
85.22
85.90
82.56
83.30
80.82
1,760,167
Jan 5, 2026
87.68
88.54
85.22
85.24
82.70
1,001,998
Jan 2, 2026
86.78
87.20
85.66
87.02
84.43
627,530
Dec 31, 2025
86.64
87.08
86.22
86.96
84.37
284,222
Dec 30, 2025
86.38
87.16
86.10
86.86
84.27
435,113
Dec 29, 2025
86.42
87.26
85.96
86.40
83.83
635,187
Dec 24, 2025
85.90
86.54
85.82
85.98
83.42
132,255
Dec 23, 2025
85.80
86.26
85.58
86.16
83.60
517,737
Dec 22, 2025
86.42
86.94
85.38
85.96
83.40
634,281
Dec 19, 2025
88.16
88.20
86.08
86.08
83.52
2,464,440
Dec 18, 2025
86.92
88.12
86.64
87.88
85.26
906,167
Dec 17, 2025
89.00
89.00
86.56
86.72
84.14
972,017
Dec 16, 2025
87.22
89.44
87.10
89.16
86.51
1,519,517
Dec 15, 2025
86.86
88.68
86.74
87.66
85.05
1,015,164
Dec 12, 2025
87.32
87.68
86.30
86.30
83.73
818,960
Dec 11, 2025
83.88
87.24
83.82
87.14
84.55
951,803
Dec 10, 2025
84.00
84.78
83.34
83.50
81.01
672,197
Dec 9, 2025
84.78
85.32
83.86
84.30
81.79
778,960
Dec 8, 2025
86.38
86.50
84.78
84.78
82.26
731,770
Dec 5, 2025
84.94
87.06
84.42
86.74
84.16
1,169,207
Dec 4, 2025
84.30
84.52
83.66
84.34
81.83
905,374
Dec 3, 2025
84.64
85.22
83.60
83.80
81.31
1,104,197
Dec 2, 2025
85.56
86.06
84.16
84.68
82.16
1,580,320
Dec 1, 2025
85.22
85.78
84.58
85.40
82.86
925,498
Nov 28, 2025
86.00
86.36
85.56
85.94
83.38
695,581
Nov 27, 2025
86.36
86.40
85.10
85.82
83.27
718,658
Nov 26, 2025
85.58
86.10
84.42
86.10
83.54
1,462,979
Nov 25, 2025
82.10
85.46
81.36
85.00
82.47
1,737,778
Nov 24, 2025
82.84
83.48
81.34
81.58
79.15
1,503,256
Nov 21, 2025
79.04
81.30
78.84
81.30
78.88
1,195,332
Nov 20, 2025
82.16
82.50
80.34
80.34
77.95
1,053,126
Nov 19, 2025
79.52
82.04
78.98
81.24
78.82
882,373
Nov 18, 2025
79.94
81.14
79.38
79.92
77.54
997,462
Nov 17, 2025
82.54
82.70
81.62
82.00
79.56
658,179
Nov 14, 2025
83.20
83.38
81.86
82.60
80.14
864,309
Nov 13, 2025
83.90
84.82
83.76
83.98
81.48
1,103,906
Nov 12, 2025
82.68
84.14
82.32
83.18
80.70
929,272
Nov 11, 2025
81.80
83.20
81.34
82.74
80.28
980,772
Nov 10, 2025
81.52
81.74
80.24
80.86
78.45
874,011
Nov 7, 2025
80.90
81.14
79.02
79.78
77.40
1,073,433
Nov 6, 2025
82.12
82.60
80.82
80.82
78.41
1,246,358
Nov 5, 2025
82.16
83.60
81.88
82.66
80.20
1,014,521
Nov 4, 2025
81.74
81.94
81.06
81.68
79.25
1,056,087
Nov 3, 2025
83.90
84.36
82.88
83.24
80.76
1,293,413
Oct 31, 2025
85.30
85.60
83.52
84.06
81.56
2,159,796
Oct 30, 2025
87.90
87.92
86.46
87.20
84.60
1,206,936
