Compagnie de St-Gobain SA
(COD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
24/06/2025
|
€92.90
|
€98.46
|
€92.90
|
€92.90
|
208,578
|
|
23/06/2025
|
€101.50
|
€95.40
|
€93.50
|
€93.85
|
1,434,572
|
|
20/06/2025
|
€101.50
|
€95.26
|
€93.94
|
€94.30
|
2,011,304
|
|
19/06/2025
|
€101.50
|
€95.00
|
€93.48
|
€94.30
|
89,309
|
|
18/06/2025
|
€101.50
|
€96.94
|
€94.98
|
€95.35
|
133,420
|
|
17/06/2025
|
€101.50
|
€101.50
|
€96.06
|
€101.50
|
53,377
|
|
16/06/2025
|
€94.60
|
€98.44
|
€96.24
|
€97.85
|
183,997
|
|
13/06/2025
|
€94.60
|
€97.08
|
€95.68
|
€96.30
|
214,347
|
|
12/06/2025
|
€94.60
|
€98.90
|
€97.19
|
€98.30
|
131,476
|
|
11/06/2025
|
€94.60
|
€100.40
|
€94.60
|
€94.60
|
619,056
|
|
10/06/2025
|
€94.50
|
€99.62
|
€94.50
|
€94.50
|
3,273,665
|
|
09/06/2025
|
€94.30
|
€99.40
|
€94.30
|
€94.30
|
54,127
|
|
06/06/2025
|
€95.70
|
€101.75
|
€95.70
|
€95.70
|
111,414
|
|
05/06/2025
|
€95.90
|
€101.95
|
€95.90
|
€95.90
|
1,105,224
|
|
04/06/2025
|
€94.80
|
€100.85
|
€94.80
|
€94.80
|
3,102,639
|
|
03/06/2025
|
€93.00
|
€99.09
|
€93.00
|
€93.00
|
115,205
|
|
02/06/2025
|
€93.20
|
€98.66
|
€93.20
|
€93.20
|
70,117
|
|
30/05/2025
|
€94.00
|
€100.98
|
€94.00
|
€94.00
|
239,043
|
|
29/05/2025
|
€96.30
|
€101.70
|
€96.30
|
€96.30
|
1,979,614
|
|
28/05/2025
|
€95.00
|
€101.45
|
€95.00
|
€95.00
|
1,651,935
|
|
27/05/2025
|
€95.00
|
€100.75
|
€95.00
|
€95.00
|
996,177
|
|
26/05/2025
|
€106.40
|
€100.45
|
€97.05
|
€97.05
|
1,196,472
|
|
23/05/2025
|
€106.40
|
€98.82
|
€94.86
|
€97.05
|
957,123
|
|
22/05/2025
|
€106.40
|
€99.54
|
€95.92
|
€97.55
|
375,625
|
|
21/05/2025
|
€106.40
|
€101.40
|
€99.28
|
€99.75
|
73,454
|
|
20/05/2025
|
€106.40
|
€106.40
|
€100.05
|
€106.40
|
191,400
|
|
19/05/2025
|
€105.80
|
€105.80
|
€100.05
|
€105.80
|
192,714
|
|
16/05/2025
|
€95.80
|
€101.70
|
€100.33
|
€101.55
|
253,926
|
|
15/05/2025
|
€95.80
|
€102.55
|
€95.80
|
€95.80
|
193,373
|
|
14/05/2025
|
€98.20
|
€103.45
|
€98.20
|
€98.20
|
85,615
|
|
13/05/2025
|
€96.50
|
€102.20
|
€96.50
|
€96.50
|
729,405
|
|
12/05/2025
|
€96.70
|
€103.00
|
€96.70
|
€96.70
|
499,259
|
|
09/05/2025
|
€93.90
|
€99.50
|
€93.90
|
€93.90
|
69,200
|
|
08/05/2025
|
€93.50
|
€98.80
|
€93.50
|
€93.50
|
1,208,490
|
|
07/05/2025
|
€90.50
|
€98.26
|
€96.68
|
€96.70
|
93,047
|
|
06/05/2025
|
€90.50
|
€98.30
|
€96.02
|
€97.85
|
101,274
|
|
05/05/2025
|
€90.50
|
€99.34
|
€97.52
|
€98.40
|
61,296
|
|
02/05/2025
|
€90.50
|
€99.16
|
€97.04
|
€98.40
|
135,496
|
|
01/05/2025
|
€90.50
|
€90.50
|
€90.50
|
€90.50
|
0
|
|
30/04/2025
|
€90.50
|
€97.38
|
€90.50
|
€90.50
|
75,638
|
|
29/04/2025
|
€91.50
|
€97.62
|
€91.50
|
€91.50
|
100,284
|
|
28/04/2025
|
€91.20
|
€97.32
|
€91.20
|
€91.20
|
965,368
|
|
25/04/2025
|
€90.50
|
€94.88
|
€89.70
|
€89.70
|
362,520
|
|
24/04/2025
|
€81.30
|
€90.38
|
€88.24
|
€89.35
|
709,858
|
|
23/04/2025
|
€81.30
|
€90.84
|
€87.60
|
€90.20
|
1,068,238
|
|
22/04/2025
|
€81.30
|
€86.00
|
€81.30
|
€81.30
|
286,331
|
|
21/04/2025
|
€81.85
|
€88.82
|
€81.85
|
€81.85
|
109,284
|
|
18/04/2025
|
€81.85
|
€88.82
|
€81.85
|
€81.85
|
109,284
|
|
17/04/2025
|
€81.85
|
€88.82
|
€81.85
|
€81.85
|
104,528
|
|
16/04/2025
|
€84.55
|
€89.46
|
€84.55
|
€84.55
|
118,666
|
|
15/04/2025
|
€84.85
|
€90.44
|
€84.85
|
€84.85
|
327,768
|
|
14/04/2025
|
€81.60
|
€85.84
|
€81.60
|
€81.60
|
538,658
|
|
11/04/2025
|
€79.00
|
€83.46
|
€79.00
|
€79.00
|
595,084
|
|
10/04/2025
|
€78.10
|
€88.38
|
€78.10
|
€78.10
|
290,897
|
|
09/04/2025
|
€77.60
|
€80.00
|
€75.92
|
€77.25
|
330,907
|
|
08/04/2025
|
€77.60
|
€82.30
|
€77.60
|
€77.60
|
152,462
|
|
07/04/2025
|
€96.35
|
€83.86
|
€72.48
|
€78.70
|
458,964
|
|
04/04/2025
|
€96.35
|
€87.34
|
€77.44
|
€81.85
|
183,034
|
|
03/04/2025
|
€96.35
|
€90.60
|
€87.78
|
€88.10
|
893,171
|
|
02/04/2025
|
€96.35
|
€93.06
|
€91.54
|
€92.00
|
50,174
|
|
01/04/2025
|
€96.35
|
€93.04
|
€91.58
|
€92.00
|
707,841
|
|
31/03/2025
|
€96.35
|
€95.64
|
€91.70
|
€91.95
|
437,122
|
|
28/03/2025
|
€96.35
|
€98.12
|
€95.98
|
€96.20
|
128,381
|
|
27/03/2025
|
€96.35
|
€98.96
|
€97.06
|
€97.40
|
75,221
|
|
26/03/2025
|
€96.35
|
€100.85
|
€99.56
|
€99.65
|
89,757
|
|
25/03/2025
|
€96.35
|
€100.93
|
€98.72
|
€99.00
|
235,065
|
|
24/03/2025
|
€96.35
|
€101.30
|
€99.50
|
€100.80
|
271,583
|
|
21/03/2025
|
€96.35
|
€101.15
|
€95.80
|
€95.80
|
160,629
|
|
20/03/2025
|
€106.90
|
€103.40
|
€100.20
|
€101.05
|
210,891
|
|
19/03/2025
|
€106.90
|
€102.85
|
€100.15
|
€102.00
|
1,390,383
|
|
18/03/2025
|
€106.90
|
€101.30
|
€99.97
|
€100.40
|
1,057,310
|
|
17/03/2025
|
€106.90
|
€101.15
|
€99.82
|
€101.15
|
591,392
|
|
14/03/2025
|
€106.90
|
€101.80
|
€97.96
|
€101.15
|
964,318
|
|
13/03/2025
|
€106.90
|
€100.32
|
€98.27
|
€99.65
|
311,756
|
|
12/03/2025
|
€106.90
|
€101.05
|
€99.13
|
€100.60
|
999,805
|
|
11/03/2025
|
€106.90
|
€100.75
|
€98.06
|
€98.40
|
328,272
|
|
10/03/2025
|
€106.90
|
€106.90
|
€99.60
|
€100.80
|
462,060
|
|
07/03/2025
|
€83.10
|
€106.63
|
€103.05
|
€105.55
|
1,336,127
|
|
06/03/2025
|
€83.10
|
€106.15
|
€100.35
|
€105.15
|
523,393
|
|
05/03/2025
|
€83.10
|
€101.15
|
€95.62
|
€100.40
|
600,524
|
|
04/03/2025
|
€83.10
|
€95.24
|
€91.68
|
€92.20
|
90,112
|
|
03/03/2025
|
€83.10
|
€97.42
|
€94.74
|
€96.50
|
91,244
|
|
28/02/2025
|
€83.10
|
€98.00
|
€93.96
|
€96.60
|
187,146
|
|
27/02/2025
|
€83.10
|
€95.98
|
€93.46
|
€94.20
|
100,536
|
|
26/02/2025
|
€83.10
|
€97.14
|
€94.34
|
€95.75
|
316,875
|
|
25/02/2025
|
€83.10
|
€94.54
|
€92.76
|
€94.10
|
637,422
|
|
24/02/2025
|
€83.10
|
€94.84
|
€93.07
|
€94.35
|
77,318
|
|
21/02/2025
|
€83.10
|
€95.48
|
€93.38
|
€95.15
|
531,303
|
|
20/02/2025
|
€83.10
|
€95.16
|
€93.80
|
€94.70
|
52,487
|
|
19/02/2025
|
€83.10
|
€98.00
|
€93.40
|
€93.55
|
224,896
|
|
18/02/2025
|
€83.10
|
€98.66
|
€96.90
|
€97.75
|
46,113
|
|
17/02/2025
|
€83.10
|
€97.68
|
€96.04
|
€96.80
|
54,832
|
|
14/02/2025
|
€83.10
|
€97.52
|
€95.96
|
€96.40
|
1,435,404
|
|
13/02/2025
|
€83.10
|
€98.26
|
€95.40
|
€96.50
|
156,607
|
|
12/02/2025
|
€83.10
|
€95.70
|
€93.66
|
€95.25
|
216,117
|
|
11/02/2025
|
€83.10
|
€95.18
|
€93.58
|
€95.15
|
506,334
|
|
10/02/2025
|
€83.10
|
€93.86
|
€92.38
|
€93.45
|
924,305
|
|
07/02/2025
|
€83.10
|
€94.30
|
€93.15
|
€93.15
|
434,584
|
|
06/02/2025
|
€83.10
|
€93.40
|
€86.90
|
€86.90
|
63,873
|
|
05/02/2025
|
€83.10
|
€87.84
|
€86.64
|
€87.25
|
47,082
|
|
04/02/2025
|
€83.10
|
€87.76
|
€83.10
|
€86.72
|
28,198
|
|
03/02/2025
|
€86.70
|
€88.56
|
€86.64
|
€86.72
|
110,816
|
|
31/01/2025
|
€86.70
|
€91.14
|
€86.60
|
€90.60
|
74,282
|
|
30/01/2025
|
€86.15
|
€90.86
|
€89.66
|
€89.75
|
80,182
|
|
29/01/2025
|
€86.15
|
€90.40
|
€85.95
|
€90.40
|
65,528
|
|
28/01/2025
|
€86.70
|
€89.86
|
€87.86
|
€88.70
|
224,868
|
|
27/01/2025
|
€86.70
|
€89.70
|
€87.22
|
€87.65
|
1,704,398
|
|
24/01/2025
|
€86.70
|
€91.08
|
€85.60
|
€90.00
|
71,068
|
|
23/01/2025
|
€84.70
|
€89.70
|
€84.70
|
€88.57
|
188,161
|
|
22/01/2025
|
€81.05
|
€88.60
|
€87.48
|
€88.00
|
510,935
|
|
21/01/2025
|
€81.05
|
€88.11
|
€87.22
|
€87.35
|
307,437
|
|
20/01/2025
|
€81.05
|
€88.12
|
€86.44
|
€87.57
|
127,866
|
|
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
|