Compagnie de St-Gobain SA
(COD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
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
|