Compagnie de Saint-Gobain S.A.
71.50EUR
-2.9000 (-3.90%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 74.40 | 904,201 |
| Fr 09/04/26 | 75.78 | 764,310 |
| Th 09/03/26 | 75.50 | 695,560 |
| We 09/02/26 | 75.02 | 1,120,772 |
| Tu 09/01/26 | 76.48 | 1,313,943 |
| Mo 08/31/26 | 78.32 | 1,434,621 |
| Fr 08/28/26 | 79.78 | 788,072 |
| Th 08/27/26 | 79.46 | 1,170,678 |
| We 08/26/26 | 82.30 | 711,906 |
| Tu 08/25/26 | 81.26 | 673,629 |
| Mo 08/24/26 | 80.24 | 594,495 |
| Fr 08/21/26 | 81.20 | 695,785 |
| Th 08/20/26 | 80.80 | 584,913 |
| We 08/19/26 | 80.80 | 864,184 |
| Tu 08/18/26 | 79.74 | 1,394,364 |
| Mo 08/17/26 | 81.24 | 1,308,362 |
| Fr 08/14/26 | 83.94 | 947,109 |
| Th 08/13/26 | 84.14 | 543,601 |
| We 08/12/26 | 84.24 | 685,392 |
| Tu 08/11/26 | 85.00 | 664,169 |
| Mo 08/10/26 | 84.58 | 648,426 |
| Fr 08/07/26 | 85.44 | 940,203 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 84.72 | 780,335 |
| We 08/05/26 | 85.54 | 985,900 |
| Tu 08/04/26 | 84.92 | 1,218,572 |
| Mo 08/03/26 | 83.52 | 1,244,352 |
| Fr 07/31/26 | 81.28 | 2,031,659 |
| Th 07/30/26 | 76.04 | 976,865 |
| We 07/29/26 | 75.56 | 855,135 |
| Tu 07/28/26 | 76.56 | 1,087,701 |
| Mo 07/27/26 | 74.72 | 878,971 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 78.48 | 922,333 |
| Mo 07/06/26 | 79.18 | 675,631 |
| Fr 07/03/26 | 80.24 | 490,193 |
| Th 07/02/26 | 79.86 | 984,905 |
| We 07/01/26 | 78.46 | 726,095 |
| Tu 06/30/26 | 79.16 | 1,220,249 |
| Mo 06/29/26 | 77.54 | 861,604 |
| Fr 06/26/26 | 80.60 | 1,021,177 |
| Th 06/25/26 | 81.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 77.26 | 1,039,254 |
| Th 06/04/26 | 77.00 | 741,125 |
| We 06/03/26 | 77.70 | 988,337 |
| Tu 06/02/26 | 77.42 | 881,454 |
| Mo 06/01/26 | 76.16 | 1,124,093 |
| Fr 05/29/26 | 78.26 | 2,324,301 |
| Th 05/28/26 | 77.70 | 813,628 |
| We 05/27/26 | 78.60 | 1,040,938 |
| Tu 05/26/26 | 76.60 | 671,488 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 80.24 | 1,640,603 |
| Tu 05/05/26 | 75.92 | 980,974 |
| Mo 05/04/26 | 75.10 | 1,227,471 |
| Th 04/30/26 | 77.64 | 1,248,162 |
| We 04/29/26 | 76.46 | 747,651 |
| Tu 04/28/26 | 77.34 | 977,194 |
| Mo 04/27/26 | 77.36 | 644,458 |
| Fr 04/24/26 | 77.54 | 1,390,237 |
| Th 04/23/26 | 78.02 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 72.18 | 1,365,698 |
| Tu 03/31/26 | 70.06 | 1,459,124 |
| Mo 03/30/26 | 69.36 | 1,503,346 |
| Fr 03/27/26 | 69.12 | 1,671,552 |
| Th 03/26/26 | 70.16 | 1,456,144 |
| We 03/25/26 | 71.70 | 1,341,212 |
| Tu 03/24/26 | 70.42 | 1,237,596 |
| Mo 03/23/26 | 70.82 | 2,433,856 |
| Fr 03/20/26 | 68.08 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 82.78 | 2,023,217 |
| Fr 02/27/26 | 86.24 | 1,924,583 |
| Th 02/26/26 | 86.86 | 852,547 |
| We 02/25/26 | 87.80 | 1,153,542 |
| Tu 02/24/26 | 87.90 | 878,294 |
| Mo 02/23/26 | 88.50 | 786,439 |
| Fr 02/20/26 | 90.24 | 1,383,562 |
| Th 02/19/26 | 87.54 | 809,748 |
| We 02/18/26 | 87.82 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 83.42 | 887,341 |
| We 01/28/26 | 84.78 | 794,623 |
| Tu 01/27/26 | 84.64 | 1,138,428 |
| Mo 01/26/26 | 83.86 | 838,258 |
| Fr 01/23/26 | 83.20 | 1,047,196 |
| Th 01/22/26 | 84.78 | 1,362,394 |
| We 01/21/26 | 81.68 | 810,979 |
| Tu 01/20/26 | 81.26 | 704,653 |
| Mo 01/19/26 | 82.42 | 741,443 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 86.40 | 635,187 |
| We 12/24/25 | 85.98 | 132,255 |
| Tu 12/23/25 | 86.16 | 517,737 |
| Mo 12/22/25 | 85.96 | 634,281 |
| Fr 12/19/25 | 86.08 | 2,464,440 |
| Th 12/18/25 | 87.88 | 906,167 |
| We 12/17/25 | 86.72 | 972,017 |
| Tu 12/16/25 | 89.16 | 1,519,517 |
| Mo 12/15/25 | 87.66 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 85.00 | 1,737,778 |
| Mo 11/24/25 | 81.58 | 1,503,256 |
| Fr 11/21/25 | 81.30 | 1,195,332 |
| Th 11/20/25 | 80.34 | 1,053,126 |
| We 11/19/25 | 81.24 | 882,373 |
| Tu 11/18/25 | 79.92 | 997,462 |
| Mo 11/17/25 | 82.00 | 658,179 |
| Fr 11/14/25 | 82.60 | 864,309 |
| Th 11/13/25 | 83.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 90.38 | 887,305 |
| Th 10/23/25 | 89.34 | 1,009,027 |
| We 10/22/25 | 89.66 | 1,544,893 |
| Tu 10/21/25 | 90.60 | 954,252 |
| Mo 10/20/25 | 90.44 | 748,903 |
| Fr 10/17/25 | 89.50 | 1,043,404 |
| Th 10/16/25 | 90.64 | 948,651 |
| We 10/15/25 | 90.30 | 1,304,530 |
| Tu 10/14/25 | 88.56 | 1,034,172 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 92.26 | 914,827 |
| Tu 09/23/25 | 93.80 | 1,006,114 |
| Mo 09/22/25 | 92.56 | 827,751 |
| Fr 09/19/25 | 93.78 | 2,508,976 |
| Th 09/18/25 | 93.44 | 886,858 |
| We 09/17/25 | 93.12 | 652,704 |
| Tu 09/16/25 | 93.24 | 638,755 |
| Mo 09/15/25 | 94.70 | 730,933 |
| Fr 09/12/25 | 93.90 |
| Fr 07/24/26 | 74.16 | 659,300 |
| Th 07/23/26 | 72.84 | 1,085,239 |
| We 07/22/26 | 74.60 | 672,433 |
| Tu 07/21/26 | 73.96 | 989,654 |
| Mo 07/20/26 | 74.60 | 990,526 |
| Fr 07/17/26 | 75.98 | 882,909 |
| Th 07/16/26 | 76.62 | 610,322 |
| We 07/15/26 | 76.80 | 880,019 |
| Tu 07/14/26 | 74.62 | 880,953 |
| Mo 07/13/26 | 74.88 | 679,952 |
| Fr 07/10/26 | 75.80 | 803,638 |
| Th 07/09/26 | 74.32 | 835,669 |
| We 07/08/26 | 75.00 | 1,515,993 |
| 1,504,724 |
| We 06/24/26 | 79.84 | 1,307,039 |
| Tu 06/23/26 | 77.32 | 1,158,870 |
| Mo 06/22/26 | 78.10 | 1,433,231 |
| Fr 06/19/26 | 78.26 | 2,298,611 |
| Th 06/18/26 | 79.76 | 1,806,443 |
| We 06/17/26 | 78.88 | 1,314,163 |
| Tu 06/16/26 | 78.50 | 1,062,213 |
| Mo 06/15/26 | 78.08 | 1,746,575 |
| Fr 06/12/26 | 75.76 | 1,666,614 |
| Th 06/11/26 | 73.28 | 1,166,072 |
| We 06/10/26 | 74.32 | 1,057,620 |
| Tu 06/09/26 | 75.46 | 1,252,122 |
| Mo 06/08/26 | 74.40 | 1,373,439 |
| Mo 05/25/26 | 77.50 | 707,454 |
| Fr 05/22/26 | 75.28 | 1,043,510 |
| Th 05/21/26 | 74.04 | 1,256,334 |
| We 05/20/26 | 74.52 | 1,814,448 |
| Tu 05/19/26 | 73.02 | 1,184,463 |
| Mo 05/18/26 | 74.76 | 1,481,743 |
| Fr 05/15/26 | 74.42 | 1,521,572 |
| Th 05/14/26 | 76.60 | 713,657 |
| We 05/13/26 | 75.94 | 1,205,190 |
| Tu 05/12/26 | 76.06 | 1,028,466 |
| Mo 05/11/26 | 77.96 | 905,543 |
| Fr 05/08/26 | 79.18 | 1,113,364 |
| Th 05/07/26 | 80.18 | 1,582,822 |
| 1,113,725 |
| We 04/22/26 | 76.92 | 1,546,167 |
| Tu 04/21/26 | 78.42 | 952,039 |
| Mo 04/20/26 | 78.68 | 1,341,627 |
| Fr 04/17/26 | 81.44 | 2,109,320 |
| Th 04/16/26 | 77.88 | 1,185,771 |
| We 04/15/26 | 76.30 | 877,620 |
| Tu 04/14/26 | 77.74 | 1,333,432 |
| Mo 04/13/26 | 75.50 | 978,341 |
| Fr 04/10/26 | 76.00 | 1,598,736 |
| Th 04/09/26 | 75.28 | 1,149,105 |
| We 04/08/26 | 76.26 | 2,516,450 |
| Tu 04/07/26 | 70.90 | 2,301,022 |
| Th 04/02/26 | 70.52 | 1,674,683 |
| 3,201,197 |
| Th 03/19/26 | 68.32 | 1,923,037 |
| We 03/18/26 | 71.52 | 1,469,322 |
| Tu 03/17/26 | 71.16 | 1,180,663 |
| Mo 03/16/26 | 71.42 | 1,050,205 |
| Fr 03/13/26 | 71.80 | 1,383,299 |
| Th 03/12/26 | 72.22 | 1,316,866 |
| We 03/11/26 | 73.90 | 1,137,779 |
| Tu 03/10/26 | 74.12 | 2,287,998 |
| Mo 03/09/26 | 73.26 | 1,877,278 |
| Fr 03/06/26 | 74.06 | 2,156,675 |
| Th 03/05/26 | 75.92 | 1,968,119 |
| We 03/04/26 | 77.16 | 2,162,018 |
| Tu 03/03/26 | 78.08 | 2,021,682 |
| 966,670 |
| Tu 02/17/26 | 89.30 | 793,616 |
| Mo 02/16/26 | 89.26 | 708,192 |
| Fr 02/13/26 | 90.86 | 1,436,554 |
| Th 02/12/26 | 89.58 | 1,135,806 |
| We 02/11/26 | 88.74 | 1,035,071 |
| Tu 02/10/26 | 88.02 | 975,501 |
| Mo 02/09/26 | 88.20 | 761,359 |
| Fr 02/06/26 | 88.34 | 975,519 |
| Th 02/05/26 | 86.88 | 1,033,720 |
| We 02/04/26 | 87.38 | 1,400,373 |
| Tu 02/03/26 | 86.26 | 1,301,889 |
| Mo 02/02/26 | 84.42 | 843,134 |
| Fr 01/30/26 | 83.22 | 983,538 |
| Fr 01/16/26 | 83.94 | 978,478 |
| Th 01/15/26 | 84.98 | 1,020,219 |
| We 01/14/26 | 84.46 | 1,108,112 |
| Tu 01/13/26 | 83.66 | 1,293,416 |
| Mo 01/12/26 | 86.82 | 1,038,755 |
| Fr 01/09/26 | 84.60 | 1,043,346 |
| Th 01/08/26 | 82.60 | 1,609,147 |
| We 01/07/26 | 84.08 | 1,011,419 |
| Tu 01/06/26 | 83.30 | 1,760,167 |
| Mo 01/05/26 | 85.24 | 1,001,998 |
| Fr 01/02/26 | 87.02 | 627,530 |
| We 12/31/25 | 86.96 | 284,222 |
| Tu 12/30/25 | 86.86 | 435,113 |
| 1,015,164 |
| Fr 12/12/25 | 86.30 | 818,960 |
| Th 12/11/25 | 87.14 | 951,803 |
| We 12/10/25 | 83.50 | 672,197 |
| Tu 12/09/25 | 84.30 | 778,960 |
| Mo 12/08/25 | 84.78 | 731,770 |
| Fr 12/05/25 | 86.74 | 1,169,207 |
| Th 12/04/25 | 84.34 | 905,374 |
| We 12/03/25 | 83.80 | 1,104,197 |
| Tu 12/02/25 | 84.68 | 1,580,320 |
| Mo 12/01/25 | 85.40 | 925,498 |
| Fr 11/28/25 | 85.94 | 695,581 |
| Th 11/27/25 | 85.82 | 718,658 |
| We 11/26/25 | 86.10 | 1,462,979 |
| 1,103,906 |
| We 11/12/25 | 83.18 | 929,272 |
| Tu 11/11/25 | 82.74 | 980,772 |
| Mo 11/10/25 | 80.86 | 874,011 |
| Fr 11/07/25 | 79.78 | 1,073,433 |
| Th 11/06/25 | 80.82 | 1,246,358 |
| We 11/05/25 | 82.66 | 1,014,521 |
| Tu 11/04/25 | 81.68 | 1,056,087 |
| Mo 11/03/25 | 83.24 | 1,293,413 |
| Fr 10/31/25 | 84.06 | 2,159,796 |
| Th 10/30/25 | 87.20 | 1,206,936 |
| We 10/29/25 | 88.04 | 975,481 |
| Tu 10/28/25 | 88.96 | 1,170,152 |
| Mo 10/27/25 | 90.16 | 755,522 |
| Mo 10/13/25 | 89.30 | 1,288,422 |
| Fr 10/10/25 | 87.54 | 1,293,821 |
| Th 10/09/25 | 90.14 | 806,631 |
| We 10/08/25 | 89.78 | 1,811,895 |
| Tu 10/07/25 | 90.96 | 1,621,838 |
| Mo 10/06/25 | 91.08 | 1,822,974 |
| Fr 10/03/25 | 94.32 | 890,993 |
| Th 10/02/25 | 93.60 | 881,655 |
| We 10/01/25 | 92.86 | 954,949 |
| Tu 09/30/25 | 91.66 | 875,364 |
| Mo 09/29/25 | 90.94 | 981,594 |
| Fr 09/26/25 | 91.30 | 856,378 |
| Th 09/25/25 | 90.04 | 1,305,324 |
| 871,310 |
| Th 09/11/25 | 93.70 | 695,745 |
| We 09/10/25 | 92.02 | 826,251 |
| Tu 09/09/25 | 92.44 | 556,248 |
| Mo 09/08/25 | 93.02 | 637,039 |