Compagnie de Saint-Gobain S.A. (SGO.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 84.96 | 86.26 | 84.52 | 85.44 | +0.85% | 940,203 |
| 2026-08-06 | 85.92 | 87.18 | 84.72 | 84.72 | -0.96% | 780,335 |
| 2026-08-05 | 85.74 | 85.92 | 84.44 | 85.54 | +0.73% | 985,900 |
| 2026-08-04 | 83.80 | 85.02 | 82.70 | 84.92 | +1.68% | 1,218,572 |
| 2026-08-03 | 82.06 | 84.68 | 81.50 | 83.52 | +2.76% | 1,244,352 |
| 2026-07-31 | 80.14 | 83.48 | 78.58 | 81.28 | +6.89% | 2,031,659 |
| 2026-07-30 | 75.40 | 77.38 | 75.40 | 76.04 | +0.64% | 976,865 |
| 2026-07-29 | 76.68 | 76.86 | 75.46 | 75.56 | -1.31% | 855,135 |
| 2026-07-28 | 75.48 | 76.78 | 75.18 | 76.56 | +2.46% | 1,087,701 |
| 2026-07-27 | 75.16 | 76.04 | 74.54 | 74.72 | +0.76% | 878,971 |
| 2026-07-24 | 73.00 | 74.18 | 72.90 | 74.16 | +1.81% | 659,300 |
| 2026-07-23 | 74.30 | 74.60 | 72.22 | 72.84 | -2.36% | 1,085,239 |
| 2026-07-22 | 73.90 | 75.18 | 73.46 | 74.60 | +0.87% | 672,433 |
| 2026-07-21 | 74.70 | 74.92 | 73.16 | 73.96 | -0.86% | 989,654 |
| 2026-07-20 | 75.70 | 76.20 | 74.36 | 74.60 | -1.82% | 990,526 |
| 2026-07-17 | 76.20 | 76.74 | 75.36 | 75.98 | -0.84% | 882,909 |
| 2026-07-16 | 76.80 | 76.98 | 75.82 | 76.62 | -0.23% | 610,322 |
| 2026-07-15 | 74.36 | 77.12 | 73.84 | 76.80 | +2.92% | 880,019 |
| 2026-07-14 | 73.96 | 75.40 | 73.66 | 74.62 | -0.35% | 880,953 |
| 2026-07-13 | 75.00 | 75.66 | 74.56 | 74.88 | -1.21% | 679,952 |
| 2026-07-10 | 74.56 | 76.08 | 74.46 | 75.80 | +1.99% | 803,638 |
| 2026-07-09 | 76.16 | 76.36 | 74.14 | 74.32 | -0.91% | 835,669 |
| 2026-07-08 | 77.90 | 77.92 | 74.80 | 75.00 | -4.43% | 1,515,993 |
| 2026-07-07 | 79.44 | 81.04 | 78.40 | 78.48 | -0.88% | 922,333 |
| 2026-07-06 | 80.10 | 81.00 | 78.82 | 79.18 | -1.32% | 675,631 |
| 2026-07-03 | 80.32 | 80.58 | 79.74 | 80.24 | +0.48% | 490,193 |
| 2026-07-02 | 78.44 | 80.26 | 78.32 | 79.86 | +1.78% | 984,905 |
| 2026-07-01 | 79.26 | 79.60 | 78.02 | 78.46 | -0.88% | 726,095 |
| 2026-06-30 | 78.44 | 79.76 | 78.12 | 79.16 | +2.09% | 1,220,249 |
| 2026-06-29 | 80.30 | 80.34 | 77.54 | 77.54 | -3.80% | 861,604 |
| 2026-06-26 | 81.58 | 81.86 | 79.82 | 80.60 | -1.42% | 1,021,177 |
| 2026-06-25 | 80.20 | 82.42 | 79.80 | 81.76 | +2.40% | 1,504,724 |
| 2026-06-24 | 77.34 | 79.98 | 76.90 | 79.84 | +3.26% | 1,307,039 |
| 2026-06-23 | 77.20 | 77.86 | 76.72 | 77.32 | -1.00% | 1,158,870 |
| 2026-06-22 | 78.26 | 78.48 | 76.84 | 78.10 | -0.20% | 1,433,231 |
| 2026-06-19 | 80.20 | 80.56 | 78.26 | 78.26 | -1.88% | 2,298,611 |
| 2026-06-18 | 78.48 | 80.02 | 77.58 | 79.76 | +1.12% | 1,806,443 |
| 2026-06-17 | 78.30 | 79.76 | 78.02 | 78.88 | +0.48% | 1,314,163 |
| 2026-06-16 | 78.20 | 78.62 | 77.26 | 78.50 | +0.54% | 1,062,213 |
| 2026-06-15 | 79.28 | 80.68 | 77.98 | 78.08 | +3.06% | 1,746,575 |
| 2026-06-12 | 75.14 | 77.66 | 75.10 | 75.76 | +3.38% | 1,666,614 |
| 2026-06-11 | 74.00 | 74.68 | 73.24 | 73.28 | -1.40% | 1,166,072 |
| 2026-06-10 | 75.62 | 75.92 | 74.10 | 74.32 | -1.51% | 1,057,620 |
| 2026-06-09 | 74.24 | 75.68 | 74.18 | 75.46 | +1.42% | 1,252,122 |
| 2026-06-08 | 73.78 | 74.94 | 73.48 | 74.40 | -3.70% | 1,373,439 |
| 2026-06-05 | 77.52 | 78.64 | 77.24 | 77.26 | +0.34% | 1,039,254 |
| 2026-06-04 | 77.80 | 79.04 | 76.70 | 77.00 | -0.90% | 741,125 |
| 2026-06-03 | 76.98 | 77.88 | 76.70 | 77.70 | +0.36% | 988,337 |
| 2026-06-02 | 76.86 | 78.34 | 76.86 | 77.42 | +1.65% | 881,454 |
| 2026-06-01 | 77.98 | 78.24 | 75.82 | 76.16 | -2.68% | 1,124,093 |
| 2026-05-29 | 77.90 | 79.66 | 77.88 | 78.26 | +0.72% | 2,324,301 |
| 2026-05-28 | 77.94 | 78.24 | 76.78 | 77.70 | -1.15% | 813,628 |
| 2026-05-27 | 76.90 | 79.12 | 76.90 | 78.60 | +2.61% | 1,040,938 |
| 2026-05-26 | 77.46 | 77.54 | 76.48 | 76.60 | -1.16% | 671,488 |
| 2026-05-25 | 76.80 | 77.96 | 76.80 | 77.50 | +2.95% | 707,454 |
| 2026-05-22 | 74.92 | 76.10 | 74.46 | 75.28 | +1.67% | 1,043,510 |
| 2026-05-21 | 74.52 | 75.52 | 73.66 | 74.04 | -0.64% | 1,256,334 |
| 2026-05-20 | 72.60 | 75.60 | 72.44 | 74.52 | +2.05% | 1,814,448 |
| 2026-05-19 | 74.86 | 75.96 | 72.88 | 73.02 | -2.33% | 1,184,463 |
| 2026-05-18 | 72.60 | 75.22 | 72.30 | 74.76 | +0.46% | 1,481,743 |
| 2026-05-15 | 75.20 | 75.76 | 74.26 | 74.42 | -2.85% | 1,521,572 |
| 2026-05-14 | 76.66 | 76.98 | 76.24 | 76.60 | +0.87% | 713,657 |
| 2026-05-13 | 76.86 | 77.10 | 74.86 | 75.94 | -0.16% | 1,205,190 |
| 2026-05-12 | 77.16 | 77.88 | 76.06 | 76.06 | -2.44% | 1,028,466 |
| 2026-05-11 | 78.88 | 79.22 | 77.42 | 77.96 | -1.54% | 905,543 |
| 2026-05-08 | 79.30 | 79.94 | 78.90 | 79.18 | -1.25% | 1,113,364 |
| 2026-05-07 | 80.10 | 82.22 | 80.00 | 80.18 | -0.07% | 1,582,822 |
| 2026-05-06 | 76.78 | 81.80 | 76.74 | 80.24 | +5.69% | 1,640,603 |
| 2026-05-05 | 74.92 | 75.94 | 74.64 | 75.92 | +1.09% | 980,974 |
| 2026-05-04 | 77.82 | 77.82 | 74.84 | 75.10 | -3.27% | 1,227,471 |
| 2026-04-30 | 74.90 | 77.96 | 74.44 | 77.64 | +1.54% | 1,248,162 |
| 2026-04-29 | 77.50 | 77.94 | 76.46 | 76.46 | -1.14% | 747,651 |
| 2026-04-28 | 78.90 | 79.00 | 77.08 | 77.34 | -0.03% | 977,194 |
| 2026-04-27 | 77.36 | 78.22 | 77.24 | 77.36 | -0.23% | 644,458 |
| 2026-04-24 | 81.02 | 81.30 | 77.06 | 77.54 | -0.62% | 1,390,237 |
| 2026-04-23 | 76.36 | 78.02 | 75.96 | 78.02 | +1.43% | 1,113,725 |
| 2026-04-22 | 78.74 | 79.18 | 76.88 | 76.92 | -1.91% | 1,546,167 |
| 2026-04-21 | 79.36 | 79.46 | 78.26 | 78.42 | -0.33% | 952,039 |
| 2026-04-20 | 79.32 | 79.68 | 78.56 | 78.68 | -3.39% | 1,341,627 |
| 2026-04-17 | 77.96 | 82.14 | 77.84 | 81.44 | +4.57% | 2,109,320 |
| 2026-04-16 | 76.80 | 78.67 | 76.66 | 77.88 | +2.07% | 1,185,771 |
| 2026-04-15 | 77.60 | 77.60 | 76.30 | 76.30 | -1.85% | 877,620 |
| 2026-04-14 | 76.68 | 78.46 | 76.64 | 77.74 | +2.97% | 1,333,432 |
| 2026-04-13 | 75.22 | 75.58 | 74.52 | 75.50 | -0.66% | 978,341 |
| 2026-04-10 | 75.74 | 77.44 | 74.74 | 76.00 | +0.96% | 1,598,736 |
| 2026-04-09 | 75.86 | 75.86 | 74.56 | 75.28 | -1.29% | 1,149,105 |
| 2026-04-08 | 77.40 | 77.92 | 76.18 | 76.26 | +7.56% | 2,516,450 |
| 2026-04-07 | 71.28 | 73.20 | 70.32 | 70.90 | +0.54% | 2,301,022 |
| 2026-04-02 | 70.80 | 71.12 | 69.48 | 70.52 | -2.30% | 1,674,683 |
| 2026-04-01 | 72.62 | 73.30 | 71.82 | 72.18 | +3.03% | 1,365,698 |
| 2026-03-31 | 69.58 | 70.80 | 69.28 | 70.06 | +1.01% | 1,459,124 |
| 2026-03-30 | 69.06 | 69.92 | 68.30 | 69.36 | +0.35% | 1,503,346 |
| 2026-03-27 | 69.90 | 69.90 | 68.36 | 69.12 | -1.48% | 1,671,552 |
| 2026-03-26 | 71.44 | 71.50 | 70.00 | 70.16 | -2.15% | 1,456,144 |
| 2026-03-25 | 72.10 | 72.50 | 71.08 | 71.70 | +1.82% | 1,341,212 |
| 2026-03-24 | 71.00 | 71.18 | 69.56 | 70.42 | -0.56% | 1,237,596 |
| 2026-03-23 | 67.00 | 72.90 | 65.88 | 70.82 | +4.02% | 2,433,856 |
| 2026-03-20 | 69.36 | 70.10 | 67.72 | 68.08 | -0.35% | 3,201,197 |
| 2026-03-19 | 70.36 | 70.42 | 68.24 | 68.32 | -4.47% | 1,923,037 |
| 2026-03-18 | 71.94 | 73.08 | 71.30 | 71.52 | +0.51% | 1,469,322 |
| 2026-03-17 | 71.18 | 72.58 | 70.88 | 71.16 | -0.36% | 1,180,663 |
| 2026-03-16 | 71.80 | 72.52 | 70.82 | 71.42 | -0.53% | 1,050,205 |
| 2026-03-13 | 71.44 | 72.64 | 70.70 | 71.80 | -0.58% | 1,383,299 |
| 2026-03-12 | 73.42 | 74.00 | 72.12 | 72.22 | -2.27% | 1,316,866 |
| 2026-03-11 | 73.72 | 74.34 | 73.14 | 73.90 | -0.30% | 1,137,779 |
| 2026-03-10 | 76.30 | 76.94 | 73.78 | 74.12 | +1.17% | 2,287,998 |
| 2026-03-09 | 71.50 | 73.82 | 70.96 | 73.26 | -1.08% | 1,877,278 |
| 2026-03-06 | 76.24 | 76.72 | 73.76 | 74.06 | -2.45% | 2,156,675 |
| 2026-03-05 | 76.44 | 77.94 | 75.34 | 75.92 | -1.61% | 1,968,119 |
| 2026-03-04 | 78.00 | 79.46 | 77.08 | 77.16 | -1.18% | 2,162,018 |
| 2026-03-03 | 81.00 | 81.66 | 77.32 | 78.08 | -5.68% | 2,021,682 |
| 2026-03-02 | 83.34 | 83.90 | 81.48 | 82.78 | -4.01% | 2,023,217 |
| 2026-02-27 | 86.74 | 86.96 | 84.12 | 86.24 | -0.71% | 1,924,583 |
| 2026-02-26 | 87.64 | 88.56 | 86.70 | 86.86 | -1.07% | 852,547 |
| 2026-02-25 | 87.94 | 89.02 | 86.44 | 87.80 | -0.11% | 1,153,542 |
| 2026-02-24 | 89.00 | 89.06 | 87.76 | 87.90 | -0.68% | 878,294 |
| 2026-02-23 | 89.96 | 89.96 | 88.44 | 88.50 | -1.93% | 786,439 |
| 2026-02-20 | 88.18 | 90.72 | 87.62 | 90.24 | +3.08% | 1,383,562 |
| 2026-02-19 | 87.44 | 88.58 | 87.08 | 87.54 | -0.32% | 809,748 |
| 2026-02-18 | 89.48 | 89.50 | 87.20 | 87.82 | -1.66% | 966,670 |
| 2026-02-17 | 89.38 | 89.66 | 88.12 | 89.30 | +0.04% | 793,616 |
| 2026-02-16 | 90.78 | 90.80 | 89.16 | 89.26 | -1.76% | 708,192 |
| 2026-02-13 | 89.16 | 91.06 | 87.64 | 90.86 | +1.43% | 1,436,554 |
| 2026-02-12 | 90.48 | 91.30 | 89.38 | 89.58 | +0.95% | 1,135,806 |
| 2026-02-11 | 88.54 | 89.60 | 87.80 | 88.74 | +0.82% | 1,035,071 |
| 2026-02-10 | 88.72 | 89.40 | 88.02 | 88.02 | -0.20% | 975,501 |
| 2026-02-09 | 88.80 | 89.60 | 87.94 | 88.20 | -0.16% | 761,359 |
| 2026-02-06 | 87.10 | 88.56 | 85.64 | 88.34 | +1.68% | 975,519 |
| 2026-02-05 | 87.52 | 88.24 | 85.76 | 86.88 | -0.57% | 1,033,720 |
| 2026-02-04 | 86.20 | 88.80 | 86.18 | 87.38 | +1.30% | 1,400,373 |
| 2026-02-03 | 85.40 | 87.72 | 83.60 | 86.26 | +2.18% | 1,301,889 |
| 2026-02-02 | 82.50 | 84.56 | 82.34 | 84.42 | +1.44% | 843,134 |
| 2026-01-30 | 83.40 | 83.72 | 82.74 | 83.22 | -0.24% | 983,538 |
| 2026-01-29 | 85.52 | 85.52 | 82.88 | 83.42 | -1.60% | 887,341 |
| 2026-01-28 | 84.44 | 85.42 | 83.72 | 84.78 | +0.17% | 794,623 |
| 2026-01-27 | 85.14 | 86.84 | 84.64 | 84.64 | +0.93% | 1,138,428 |
| 2026-01-26 | 82.90 | 85.00 | 82.68 | 83.86 | +0.79% | 838,258 |
| 2026-01-23 | 84.10 | 84.16 | 83.02 | 83.20 | -1.86% | 1,047,196 |
| 2026-01-22 | 83.04 | 84.78 | 82.62 | 84.78 | +3.80% | 1,362,394 |
| 2026-01-21 | 81.16 | 82.00 | 80.84 | 81.68 | +0.52% | 810,979 |
| 2026-01-20 | 81.68 | 81.76 | 80.52 | 81.26 | -1.41% | 704,653 |
| 2026-01-19 | 82.00 | 82.94 | 81.80 | 82.42 | -1.81% | 741,443 |
| 2026-01-16 | 85.02 | 85.04 | 83.44 | 83.94 | -1.22% | 978,478 |
| 2026-01-15 | 84.64 | 85.14 | 82.78 | 84.98 | +0.62% | 1,020,219 |
| 2026-01-14 | 83.96 | 85.44 | 83.96 | 84.46 | +0.96% | 1,108,112 |
| 2026-01-13 | 86.00 | 86.08 | 82.64 | 83.66 | -3.64% | 1,293,416 |
| 2026-01-12 | 85.18 | 86.98 | 85.08 | 86.82 | +2.62% | 1,038,755 |
| 2026-01-09 | 83.12 | 85.30 | 83.10 | 84.60 | +2.42% | 1,043,346 |
| 2026-01-08 | 81.52 | 82.96 | 80.50 | 82.60 | -1.76% | 1,609,147 |
| 2026-01-07 | 84.20 | 86.48 | 83.28 | 84.08 | +0.94% | 1,011,419 |
| 2026-01-06 | 85.22 | 85.90 | 82.56 | 83.30 | -2.28% | 1,760,167 |
| 2026-01-05 | 87.68 | 88.54 | 85.22 | 85.24 | -2.05% | 1,001,998 |
| 2026-01-02 | 86.78 | 87.20 | 85.66 | 87.02 | +0.07% | 627,530 |
| 2025-12-31 | 86.64 | 87.08 | 86.22 | 86.96 | +0.12% | 284,222 |
| 2025-12-30 | 86.38 | 87.16 | 86.10 | 86.86 | +0.53% | 435,113 |
| 2025-12-29 | 86.42 | 87.26 | 85.96 | 86.40 | +0.49% | 635,187 |
| 2025-12-24 | 85.90 | 86.54 | 85.82 | 85.98 | -0.21% | 132,255 |
| 2025-12-23 | 85.80 | 86.26 | 85.58 | 86.16 | +0.23% | 517,737 |
| 2025-12-22 | 86.42 | 86.94 | 85.38 | 85.96 | -0.14% | 634,281 |
| 2025-12-19 | 88.16 | 88.20 | 86.08 | 86.08 | -2.05% | 2,464,440 |
| 2025-12-18 | 86.92 | 88.12 | 86.64 | 87.88 | +1.34% | 906,167 |
| 2025-12-17 | 89.00 | 89.00 | 86.56 | 86.72 | -2.74% | 972,017 |
| 2025-12-16 | 87.22 | 89.44 | 87.10 | 89.16 | +1.71% | 1,519,517 |
| 2025-12-15 | 86.86 | 88.68 | 86.74 | 87.66 | +1.58% | 1,015,164 |
| 2025-12-12 | 87.32 | 87.68 | 86.30 | 86.30 | -0.96% | 818,960 |
| 2025-12-11 | 83.88 | 87.24 | 83.82 | 87.14 | +4.36% | 951,803 |
| 2025-12-10 | 84.00 | 84.78 | 83.34 | 83.50 | -0.95% | 672,197 |
| 2025-12-09 | 84.78 | 85.32 | 83.86 | 84.30 | -0.57% | 778,960 |
| 2025-12-08 | 86.38 | 86.50 | 84.78 | 84.78 | -2.26% | 731,770 |
| 2025-12-05 | 84.94 | 87.06 | 84.42 | 86.74 | +2.85% | 1,169,207 |
| 2025-12-04 | 84.30 | 84.52 | 83.66 | 84.34 | +0.64% | 905,374 |
| 2025-12-03 | 84.64 | 85.22 | 83.60 | 83.80 | -1.04% | 1,104,197 |
| 2025-12-02 | 85.56 | 86.06 | 84.16 | 84.68 | -0.84% | 1,580,320 |
| 2025-12-01 | 85.22 | 85.78 | 84.58 | 85.40 | -0.63% | 925,498 |
| 2025-11-28 | 86.00 | 86.36 | 85.56 | 85.94 | +0.14% | 695,581 |
| 2025-11-27 | 86.36 | 86.40 | 85.10 | 85.82 | -0.33% | 718,658 |
| 2025-11-26 | 85.58 | 86.10 | 84.42 | 86.10 | +1.29% | 1,462,979 |
| 2025-11-25 | 82.10 | 85.46 | 81.36 | 85.00 | +4.19% | 1,737,778 |
| 2025-11-24 | 82.84 | 83.48 | 81.34 | 81.58 | +0.34% | 1,503,256 |
| 2025-11-21 | 79.04 | 81.30 | 78.84 | 81.30 | +1.19% | 1,195,332 |
| 2025-11-20 | 82.16 | 82.50 | 80.34 | 80.34 | -1.11% | 1,053,126 |
| 2025-11-19 | 79.52 | 82.04 | 78.98 | 81.24 | +1.65% | 882,373 |
| 2025-11-18 | 79.94 | 81.14 | 79.38 | 79.92 | -2.54% | 997,462 |
| 2025-11-17 | 82.54 | 82.70 | 81.62 | 82.00 | -0.73% | 658,179 |
| 2025-11-14 | 83.20 | 83.38 | 81.86 | 82.60 | -1.64% | 864,309 |
| 2025-11-13 | 83.90 | 84.82 | 83.76 | 83.98 | +0.96% | 1,103,906 |
| 2025-11-12 | 82.68 | 84.14 | 82.32 | 83.18 | +0.53% | 929,272 |
| 2025-11-11 | 81.80 | 83.20 | 81.34 | 82.74 | +2.33% | 980,772 |
| 2025-11-10 | 81.52 | 81.74 | 80.24 | 80.86 | +1.35% | 874,011 |
| 2025-11-07 | 80.90 | 81.14 | 79.02 | 79.78 | -1.29% | 1,073,433 |
| 2025-11-06 | 82.12 | 82.60 | 80.82 | 80.82 | -2.23% | 1,246,358 |
| 2025-11-05 | 82.16 | 83.60 | 81.88 | 82.66 | +1.20% | 1,014,521 |
| 2025-11-04 | 81.74 | 81.94 | 81.06 | 81.68 | -1.87% | 1,056,087 |
| 2025-11-03 | 83.90 | 84.36 | 82.88 | 83.24 | -0.98% | 1,293,413 |
| 2025-10-31 | 85.30 | 85.60 | 83.52 | 84.06 | -3.60% | 2,159,796 |
| 2025-10-30 | 87.90 | 87.92 | 86.46 | 87.20 | -0.95% | 1,206,936 |
| 2025-10-29 | 88.92 | 89.20 | 88.04 | 88.04 | -1.03% | 975,481 |
| 2025-10-28 | 89.98 | 89.98 | 88.46 | 88.96 | -1.33% | 1,170,152 |
| 2025-10-27 | 90.88 | 91.16 | 90.00 | 90.16 | -0.24% | 755,522 |
| 2025-10-24 | 90.06 | 90.48 | 88.90 | 90.38 | +1.16% | 887,305 |
| 2025-10-23 | 89.06 | 89.56 | 88.42 | 89.34 | -0.36% | 1,009,027 |
| 2025-10-22 | 90.96 | 90.96 | 89.04 | 89.66 | -1.04% | 1,544,893 |
| 2025-10-21 | 90.76 | 90.94 | 89.96 | 90.60 | +0.18% | 954,252 |
| 2025-10-20 | 90.22 | 90.94 | 89.68 | 90.44 | +1.05% | 748,903 |
| 2025-10-17 | 88.92 | 90.20 | 88.44 | 89.50 | -1.26% | 1,043,404 |
| 2025-10-16 | 89.90 | 91.06 | 89.32 | 90.64 | +0.38% | 948,651 |
| 2025-10-15 | 90.48 | 91.56 | 90.08 | 90.30 | +1.96% | 1,304,530 |
| 2025-10-14 | 88.36 | 89.50 | 87.38 | 88.56 | -0.83% | 1,034,172 |
| 2025-10-13 | 88.48 | 89.64 | 88.18 | 89.30 | +2.01% | 1,288,422 |
| 2025-10-10 | 89.80 | 90.62 | 87.28 | 87.54 | -2.88% | 1,293,821 |
| 2025-10-09 | 90.48 | 91.06 | 89.86 | 90.14 | +0.40% | 806,631 |
| 2025-10-08 | 90.46 | 91.30 | 89.76 | 89.78 | -1.30% | 1,811,895 |
| 2025-10-07 | 91.24 | 91.56 | 89.60 | 90.96 | -0.13% | 1,621,838 |
| 2025-10-06 | 93.80 | 95.60 | 91.08 | 91.08 | -3.44% | 1,822,974 |
| 2025-10-03 | 94.56 | 94.56 | 92.90 | 94.32 | +0.77% | 890,993 |
| 2025-10-02 | 93.62 | 94.22 | 92.68 | 93.60 | +0.80% | 881,655 |
| 2025-10-01 | 91.26 | 92.96 | 90.60 | 92.86 | +1.31% | 954,949 |
| 2025-09-30 | 90.98 | 91.86 | 90.46 | 91.66 | +0.79% | 875,364 |
| 2025-09-29 | 91.76 | 91.92 | 90.30 | 90.94 | -0.39% | 981,594 |
| 2025-09-26 | 90.54 | 91.76 | 90.50 | 91.30 | +1.40% | 856,378 |
| 2025-09-25 | 91.56 | 91.72 | 89.22 | 90.04 | -2.41% | 1,305,324 |
| 2025-09-24 | 93.30 | 93.40 | 91.68 | 92.26 | -1.64% | 914,827 |
| 2025-09-23 | 93.64 | 95.38 | 93.62 | 93.80 | +1.34% | 1,006,114 |
| 2025-09-22 | 93.66 | 93.72 | 92.20 | 92.56 | -1.30% | 827,751 |
| 2025-09-19 | 94.30 | 95.86 | 93.78 | 93.78 | +0.36% | 2,508,976 |
| 2025-09-18 | 93.36 | 95.20 | 93.26 | 93.44 | +0.34% | 886,858 |
| 2025-09-17 | 93.66 | 94.20 | 93.06 | 93.12 | -0.13% | 652,704 |
| 2025-09-16 | 94.62 | 94.74 | 93.24 | 93.24 | -1.54% | 638,755 |
| 2025-09-15 | 94.24 | 95.68 | 93.90 | 94.70 | +0.85% | 730,933 |
| 2025-09-12 | 94.60 | 95.62 | 93.28 | 93.90 | +0.21% | 871,310 |
| 2025-09-11 | 92.26 | 94.60 | 92.08 | 93.70 | +1.83% | 695,745 |
| 2025-09-10 | 93.00 | 93.26 | 92.02 | 92.02 | -0.45% | 826,251 |
| 2025-09-09 | 93.22 | 93.74 | 92.32 | 92.44 | -0.62% | 556,248 |
| 2025-09-08 | 92.24 | 93.06 | 92.00 | 93.02 | +1.71% | 637,039 |
| 2025-09-05 | 91.96 | 92.28 | 90.84 | 91.46 | +0.24% | 730,714 |
| 2025-09-04 | 90.30 | 91.48 | 90.18 | 91.24 | +0.97% | 943,382 |
| 2025-09-03 | 91.04 | 91.82 | 90.16 | 90.36 | -0.15% | 973,331 |
| 2025-09-02 | 93.02 | 93.30 | 90.34 | 90.50 | -2.63% | 1,072,954 |
| 2025-09-01 | 92.34 | 93.06 | 92.14 | 92.94 | +0.80% | 553,544 |
| 2025-08-29 | 92.72 | 93.36 | 92.20 | 92.20 | -1.50% | 874,427 |
| 2025-08-28 | 93.92 | 94.54 | 93.10 | 93.60 | +0.17% | 505,604 |
| 2025-08-27 | 93.56 | 94.16 | 92.82 | 93.44 | -0.21% | 558,405 |
| 2025-08-26 | 91.82 | 94.28 | 91.64 | 93.64 | -1.31% | 1,652,039 |
| 2025-08-25 | 97.84 | 97.84 | 94.88 | 94.88 | -3.34% | 592,915 |
| 2025-08-22 | 96.18 | 98.38 | 95.84 | 98.16 | +1.83% | 581,660 |
| 2025-08-21 | 97.20 | 97.70 | 96.02 | 96.40 | -1.13% | 630,863 |
| 2025-08-20 | 99.50 | 100.60 | 96.88 | 97.50 | -3.13% | 803,825 |
| 2025-08-19 | 98.04 | 100.75 | 97.96 | 100.65 | +3.02% | 522,103 |
| 2025-08-18 | 99.12 | 99.16 | 96.98 | 97.70 | -1.31% | 615,821 |
| 2025-08-15 | 99.46 | 99.96 | 98.92 | 99.00 | -0.12% | 532,895 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.07%). Worst month: Mar (-5.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Compagnie de Saint-Gobain S.A.'s (SGO.PA) latest close?
85.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is SGO.PA's 52-week high and low?
100.75 high and 65.88 low over the trailing 52 weeks, as of 2026-08-07.
What is Compagnie de Saint-Gobain S.A.'s strongest and weakest month historically?
Historically, SGO.PA's strongest calendar month has been Feb (average +7.07%) and its weakest Mar (average -5.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.