Compagnie de St-Gobain SA
(COD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
17/01/2025
|
€81.05
|
€86.78
|
€85.58
|
€85.75
|
157,608
|
|
16/01/2025
|
€81.05
|
€85.50
|
€83.88
|
€85.70
|
612,555
|
|
15/01/2025
|
€81.05
|
€86.25
|
€80.90
|
€85.70
|
273,484
|
|
14/01/2025
|
€88.95
|
€85.30
|
€84.00
|
€85.07
|
148,793
|
|
13/01/2025
|
€88.95
|
€85.28
|
€82.53
|
€83.65
|
1,293,906
|
|
10/01/2025
|
€88.95
|
€86.02
|
€84.06
|
€85.35
|
55,984
|
|
09/01/2025
|
€88.95
|
€90.25
|
€84.46
|
€86.30
|
43,264
|
|
08/01/2025
|
€89.50
|
€89.50
|
€84.72
|
€85.57
|
468,350
|
|
07/01/2025
|
€90.05
|
€90.25
|
€84.90
|
€85.15
|
169,663
|
|
06/01/2025
|
€80.25
|
€86.48
|
€84.38
|
€86.00
|
1,059,938
|
|
03/01/2025
|
€80.25
|
€85.92
|
€83.76
|
€84.40
|
240,086
|
|
02/01/2025
|
€80.25
|
€86.50
|
€84.86
|
€85.88
|
36,343
|
|
01/01/2025
|
€80.25
|
€86.16
|
€85.46
|
€85.80
|
10,865
|
|
31/12/2024
|
€80.25
|
€86.16
|
€85.46
|
€85.80
|
10,865
|
|
30/12/2024
|
€80.25
|
€86.38
|
€85.30
|
€86.00
|
61,364
|
|
27/12/2024
|
€80.25
|
€86.38
|
€85.30
|
€85.45
|
22,224
|
|
26/12/2024
|
€80.25
|
€85.84
|
€85.60
|
€85.82
|
503,878
|
|
25/12/2024
|
€80.25
|
€85.84
|
€85.60
|
€85.82
|
503,878
|
|
24/12/2024
|
€80.25
|
€85.84
|
€85.60
|
€85.82
|
503,878
|
|
23/12/2024
|
€80.25
|
€85.68
|
€84.38
|
€85.28
|
207,303
|
|
20/12/2024
|
€80.25
|
€85.32
|
€80.25
|
€84.40
|
274,880
|
|
19/12/2024
|
€89.00
|
€86.50
|
€85.36
|
€86.00
|
107,758
|
|
18/12/2024
|
€89.00
|
€88.24
|
€87.04
|
€87.05
|
845,263
|
|
17/12/2024
|
€89.00
|
€88.14
|
€86.90
|
€87.25
|
85,100
|
|
16/12/2024
|
€89.00
|
€88.70
|
€87.96
|
€88.50
|
68,730
|
|
13/12/2024
|
€89.00
|
€89.56
|
€88.40
|
€88.90
|
115,076
|
|
12/12/2024
|
€89.00
|
€90.06
|
€89.10
|
€89.75
|
51,269
|
|
11/12/2024
|
€89.00
|
€89.88
|
€88.26
|
€88.80
|
59,271
|
|
10/12/2024
|
€89.00
|
€90.16
|
€88.66
|
€89.85
|
675,839
|
|
09/12/2024
|
€89.00
|
€90.54
|
€89.24
|
€90.50
|
86,503
|
|
06/12/2024
|
€89.00
|
€90.02
|
€87.24
|
€89.05
|
103,278
|
|
05/12/2024
|
€89.00
|
€88.12
|
€86.00
|
€87.35
|
197,603
|
|
04/12/2024
|
€89.00
|
€86.68
|
€85.76
|
€85.85
|
84,952
|
|
03/12/2024
|
€89.00
|
€86.36
|
€84.60
|
€86.00
|
98,163
|
|
02/12/2024
|
€89.00
|
€85.82
|
€83.84
|
€84.80
|
565,438
|
|
29/11/2024
|
€89.00
|
€86.48
|
€85.54
|
€85.55
|
56,873
|
|
28/11/2024
|
€89.00
|
€86.66
|
€85.64
|
€85.65
|
54,668
|
|
27/11/2024
|
€89.00
|
€89.00
|
€83.72
|
€89.00
|
409,268
|
|
26/11/2024
|
€82.10
|
€87.50
|
€86.36
|
€86.90
|
65,497
|
|
25/11/2024
|
€82.10
|
€89.06
|
€87.18
|
€87.35
|
804,349
|
|
22/11/2024
|
€82.10
|
€88.74
|
€86.00
|
€87.75
|
157,591
|
|
21/11/2024
|
€82.10
|
€88.41
|
€87.08
|
€87.75
|
870,236
|
|
20/11/2024
|
€82.10
|
€89.66
|
€87.64
|
€87.85
|
287,572
|
|
19/11/2024
|
€82.10
|
€90.48
|
€87.60
|
€88.60
|
229,916
|
|
18/11/2024
|
€82.10
|
€90.42
|
€89.52
|
€90.10
|
477,947
|
|
15/11/2024
|
€82.10
|
€91.11
|
€88.56
|
€89.55
|
223,419
|
|
14/11/2024
|
€82.10
|
€89.88
|
€87.68
|
€89.55
|
200,754
|
|
13/11/2024
|
€82.10
|
€87.74
|
€86.14
|
€87.18
|
113,995
|
|
12/11/2024
|
€82.10
|
€88.92
|
€86.82
|
€87.85
|
60,295
|
|
11/11/2024
|
€82.10
|
€89.64
|
€87.20
|
€88.90
|
117,742
|
|
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
|