Compagnie de St-Gobain SA
(COD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
08/11/2024
|
€82.10
|
€86.64
|
€85.70
|
€86.40
|
139,095
|
|
07/11/2024
|
€82.10
|
€86.68
|
€84.28
|
€85.55
|
119,232
|
|
06/11/2024
|
€82.10
|
€87.02
|
€83.85
|
€83.85
|
332,177
|
|
05/11/2024
|
€82.10
|
€84.40
|
€82.38
|
€83.25
|
100,398
|
|
04/11/2024
|
€82.10
|
€84.42
|
€82.90
|
€83.05
|
46,281
|
|
01/11/2024
|
€82.10
|
€84.48
|
€82.74
|
€83.15
|
78,761
|
|
31/10/2024
|
€82.10
|
€83.48
|
€82.26
|
€82.50
|
53,883
|
|
30/10/2024
|
€82.10
|
€83.90
|
€82.42
|
€83.35
|
661,674
|
|
29/10/2024
|
€82.10
|
€84.00
|
€82.22
|
€82.50
|
865,267
|
|
28/10/2024
|
€82.10
|
€83.60
|
€81.88
|
€82.20
|
53,977
|
|
25/10/2024
|
€82.10
|
€82.68
|
€81.26
|
€82.60
|
333,565
|
|
24/10/2024
|
€82.10
|
€82.40
|
€81.52
|
€82.40
|
22,948
|
|
23/10/2024
|
€82.10
|
€82.88
|
€81.82
|
€82.40
|
30,552
|
|
22/10/2024
|
€82.10
|
€83.94
|
€82.20
|
€82.70
|
248,756
|
|
21/10/2024
|
€82.10
|
€84.76
|
€83.88
|
€84.50
|
255,896
|
|
18/10/2024
|
€82.10
|
€85.02
|
€83.76
|
€84.20
|
573,152
|
|
17/10/2024
|
€82.10
|
€85.36
|
€83.82
|
€85.35
|
302,013
|
|
16/10/2024
|
€82.10
|
€84.26
|
€82.78
|
€83.25
|
60,132
|
|
15/10/2024
|
€82.10
|
€83.98
|
€82.50
|
€83.45
|
748,170
|
|
14/10/2024
|
€82.10
|
€83.10
|
€82.30
|
€82.60
|
233,897
|
|
11/10/2024
|
€76.15
|
€82.70
|
€82.02
|
€82.10
|
211,800
|
|
10/10/2024
|
€76.15
|
€82.92
|
€81.94
|
€82.40
|
348,119
|
|
09/10/2024
|
€76.15
|
€82.52
|
€81.40
|
€82.00
|
311,121
|
|
08/10/2024
|
€76.15
|
€82.14
|
€81.20
|
€81.65
|
664,807
|
|
07/10/2024
|
€76.15
|
€82.00
|
€80.96
|
€81.88
|
706,549
|
|
04/10/2024
|
€76.15
|
€82.36
|
€80.48
|
€81.65
|
359,334
|
|
03/10/2024
|
€76.15
|
€81.56
|
€79.84
|
€80.30
|
92,670
|
|
02/10/2024
|
€76.15
|
€82.06
|
€80.94
|
€82.00
|
481,586
|
|
01/10/2024
|
€76.15
|
€83.10
|
€81.12
|
€81.38
|
678,291
|
|
30/09/2024
|
€76.15
|
€82.38
|
€80.84
|
€81.05
|
420,165
|
|
27/09/2024
|
€76.15
|
€84.66
|
€83.10
|
€84.00
|
499,368
|
|
26/09/2024
|
€76.15
|
€84.42
|
€83.06
|
€84.20
|
480,311
|
|
25/09/2024
|
€76.15
|
€82.74
|
€81.00
|
€82.10
|
61,168
|
|
24/09/2024
|
€76.15
|
€83.84
|
€81.80
|
€82.93
|
35,512
|
|
23/09/2024
|
€76.15
|
€82.98
|
€81.30
|
€82.80
|
1,528,805
|
|
20/09/2024
|
€76.15
|
€84.50
|
€83.26
|
€84.30
|
77,118
|
|
19/09/2024
|
€76.15
|
€84.66
|
€81.46
|
€84.60
|
150,883
|
|
18/09/2024
|
€76.15
|
€81.04
|
€80.20
|
€81.00
|
37,768
|
|
17/09/2024
|
€76.15
|
€80.96
|
€76.15
|
€78.63
|
296,333
|
|
16/09/2024
|
€71.85
|
€79.00
|
€78.22
|
€78.40
|
40,143
|
|
13/09/2024
|
€71.85
|
€79.08
|
€77.96
|
€78.20
|
97,127
|
|
12/09/2024
|
€71.85
|
€78.58
|
€77.18
|
€76.40
|
892,240
|
|
11/09/2024
|
€71.85
|
€77.88
|
€76.40
|
€78.13
|
220,749
|
|
10/09/2024
|
€71.85
|
€78.28
|
€76.78
|
€78.13
|
314,158
|
|
09/09/2024
|
€71.85
|
€76.96
|
€75.28
|
€76.40
|
266,787
|
|
06/09/2024
|
€71.85
|
€77.86
|
€74.90
|
€75.85
|
167,699
|
|
05/09/2024
|
€71.85
|
€78.42
|
€76.58
|
€77.75
|
100,911
|
|
04/09/2024
|
€71.85
|
€77.52
|
€76.56
|
€76.90
|
269,727
|
|
03/09/2024
|
€71.85
|
€79.94
|
€77.70
|
€78.40
|
389,170
|
|
02/09/2024
|
€71.85
|
€79.54
|
€77.64
|
€78.50
|
20,569
|
|
30/08/2024
|
€71.85
|
€79.22
|
€78.50
|
€78.50
|
252,014
|
|
29/08/2024
|
€71.85
|
€78.38
|
€77.38
|
€77.45
|
222,004
|
|
28/08/2024
|
€71.85
|
€78.04
|
€77.00
|
€77.15
|
48,634
|
|
27/08/2024
|
€71.85
|
€77.86
|
€77.02
|
€77.65
|
1,094,693
|
|
26/08/2024
|
€71.85
|
€77.24
|
€76.58
|
€76.70
|
428,613
|
|
23/08/2024
|
€71.85
|
€77.24
|
€76.58
|
€76.70
|
428,613
|
|
22/08/2024
|
€71.85
|
€77.24
|
€76.58
|
€76.70
|
428,613
|
|
21/08/2024
|
€71.85
|
€77.02
|
€76.62
|
€76.70
|
715,368
|
|
20/08/2024
|
€71.85
|
€77.16
|
€76.52
|
€76.60
|
48,980
|
|
19/08/2024
|
€71.85
|
€76.76
|
€75.78
|
€76.00
|
39,612
|
|
16/08/2024
|
€71.85
|
€76.24
|
€75.38
|
€75.85
|
47,772
|
|
15/08/2024
|
€71.85
|
€75.62
|
€73.90
|
€75.55
|
36,066
|
|
14/08/2024
|
€71.85
|
€74.20
|
€73.68
|
€74.00
|
985,940
|
|
13/08/2024
|
€71.85
|
€73.86
|
€73.00
|
€73.65
|
821,891
|
|
12/08/2024
|
€71.85
|
€74.38
|
€73.14
|
€74.10
|
329,104
|
|
09/08/2024
|
€71.85
|
€74.64
|
€73.44
|
€73.45
|
77,018
|
|
08/08/2024
|
€71.85
|
€73.68
|
€72.50
|
€72.70
|
40,594
|
|
07/08/2024
|
€71.85
|
€74.36
|
€72.76
|
€73.45
|
44,261
|
|
06/08/2024
|
€69.50
|
€73.40
|
€71.12
|
€71.85
|
93,474
|
|
05/08/2024
|
€69.50
|
€72.94
|
€70.42
|
€72.00
|
1,570,587
|
|
02/08/2024
|
€69.50
|
€75.56
|
€73.50
|
€73.55
|
129,208
|
|
01/08/2024
|
€69.50
|
€78.88
|
€76.38
|
€77.55
|
81,881
|
|
31/07/2024
|
€69.50
|
€80.40
|
€79.04
|
€79.35
|
80,392
|
|
30/07/2024
|
€69.50
|
€78.90
|
€77.78
|
€78.10
|
57,266
|
|
29/07/2024
|
€69.50
|
€79.60
|
€77.84
|
€78.40
|
29,911
|
|
26/07/2024
|
€69.50
|
€80.06
|
€75.98
|
€75.82
|
65,801
|
|
25/07/2024
|
€69.50
|
€76.38
|
€74.32
|
€75.82
|
118,961
|
|
24/07/2024
|
€69.50
|
€78.18
|
€76.88
|
€77.57
|
3,118,498
|
|
23/07/2024
|
€69.50
|
€79.18
|
€78.02
|
€78.68
|
66,091
|
|
22/07/2024
|
€69.50
|
€78.88
|
€77.88
|
€77.88
|
81,839
|
|
19/07/2024
|
€69.50
|
€79.08
|
€76.82
|
€77.35
|
32,982
|
|
18/07/2024
|
€69.50
|
€79.64
|
€77.52
|
€78.57
|
45,791
|
|
17/07/2024
|
€69.50
|
€79.90
|
€78.16
|
€79.22
|
1,838,053
|
|
16/07/2024
|
€69.50
|
€79.46
|
€77.64
|
€79.05
|
334,714
|
|
15/07/2024
|
€69.50
|
€79.46
|
€78.08
|
€78.68
|
97,890
|
|
12/07/2024
|
€69.50
|
€79.20
|
€77.32
|
€78.25
|
51,339
|
|
11/07/2024
|
€69.50
|
€78.06
|
€75.22
|
€77.57
|
59,041
|
|
10/07/2024
|
€69.50
|
€75.94
|
€75.04
|
€75.40
|
37,653
|
|
09/07/2024
|
€69.50
|
€78.04
|
€74.94
|
€76.15
|
72,616
|
|
08/07/2024
|
€69.50
|
€78.62
|
€76.52
|
€78.25
|
83,446
|
|
05/07/2024
|
€69.50
|
€78.22
|
€77.16
|
€77.68
|
18,528
|
|
04/07/2024
|
€69.50
|
€77.60
|
€76.36
|
€77.10
|
308,654
|
|
03/07/2024
|
€69.50
|
€76.92
|
€74.86
|
€76.45
|
200,480
|
|
02/07/2024
|
€69.50
|
€74.96
|
€72.88
|
€73.57
|
433,489
|
|
01/07/2024
|
€69.50
|
€75.88
|
€74.50
|
€75.63
|
86,734
|
|
28/06/2024
|
€69.50
|
€74.24
|
€72.52
|
€72.63
|
57,854
|
|
27/06/2024
|
€69.50
|
€73.88
|
€72.94
|
€73.68
|
900,353
|
|
26/06/2024
|
€69.50
|
€73.78
|
€72.44
|
€72.63
|
671,507
|
|
25/06/2024
|
€69.50
|
€73.88
|
€69.50
|
€73.10
|
38,181
|
|
24/06/2024
|
€72.40
|
€75.86
|
€72.58
|
€73.05
|
80,198
|
|
21/06/2024
|
€72.40
|
€76.32
|
€73.12
|
€73.25
|
368,412
|
|
20/06/2024
|
€72.40
|
€75.88
|
€74.14
|
€75.88
|
5,043,232
|
|
19/06/2024
|
€72.40
|
€75.32
|
€74.40
|
€75.00
|
92,139
|
|
18/06/2024
|
€72.40
|
€74.72
|
€73.38
|
€74.20
|
5,064,457
|
|
17/06/2024
|
€72.40
|
€73.52
|
€72.54
|
€72.93
|
96,886
|
|
14/06/2024
|
€72.40
|
€75.20
|
€71.64
|
€71.68
|
200,751
|
|
13/06/2024
|
€72.40
|
€77.82
|
€75.24
|
€75.35
|
1,117,164
|
|
12/06/2024
|
€72.40
|
€78.30
|
€75.86
|
€78.07
|
141,529
|
|
11/06/2024
|
€72.40
|
€77.66
|
€76.00
|
€76.05
|
118,997
|
|
10/06/2024
|
€72.40
|
€78.06
|
€74.60
|
€76.10
|
87,976
|
|
07/06/2024
|
€72.40
|
€81.34
|
€79.06
|
€79.57
|
1,786,788
|
|
06/06/2024
|
€72.40
|
€81.64
|
€80.56
|
€81.20
|
233,387
|
|
05/06/2024
|
€72.40
|
€81.10
|
€79.74
|
€80.68
|
167,596
|
|
04/06/2024
|
€72.40
|
€80.92
|
€79.10
|
€79.63
|
598,543
|
|
03/06/2024
|
€72.40
|
€82.30
|
€80.60
|
€80.88
|
59,296
|
|
31/05/2024
|
€72.40
|
€81.58
|
€80.10
|
€81.30
|
1,285,912
|
|
30/05/2024
|
€72.40
|
€81.26
|
€79.94
|
€80.82
|
2,067,416
|
|
29/05/2024
|
€72.40
|
€82.16
|
€80.62
|
€81.38
|
1,387,547
|
|
28/05/2024
|
€72.40
|
€82.80
|
€81.30
|
€82.20
|
993,102
|
|
27/05/2024
|
€72.40
|
€82.08
|
€81.00
|
€81.00
|
534,877
|
|
24/05/2024
|
€72.40
|
€81.88
|
€80.38
|
€81.00
|
20,851
|
|
23/05/2024
|
€72.40
|
€81.52
|
€80.04
|
€81.30
|
102,111
|
|
22/05/2024
|
€72.40
|
€81.32
|
€79.98
|
€80.53
|
21,238
|
|
21/05/2024
|
€72.40
|
€82.18
|
€80.42
|
€80.53
|
60,520
|
|
20/05/2024
|
€72.40
|
€81.94
|
€80.88
|
€81.70
|
5,464,755
|
|
17/05/2024
|
€72.40
|
€81.64
|
€80.36
|
€81.10
|
332,582
|
|
16/05/2024
|
€72.40
|
€83.16
|
€81.50
|
€82.53
|
635,416
|
|
15/05/2024
|
€72.40
|
€82.70
|
€80.76
|
€81.53
|
276,571
|
|
14/05/2024
|
€72.40
|
€81.46
|
€80.16
|
€80.68
|
788,480
|
|
13/05/2024
|
€72.40
|
€81.42
|
€80.24
|
€80.82
|
56,833
|
|
10/05/2024
|
€72.40
|
€81.22
|
€79.74
|
€80.40
|
23,119
|