Shares Magazine
€99.30-6.80 (-6.78%)16 Sep 2025, 17:49
Compagnie De Saint-Gobain Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | €100.30 | €100.30 | €94.02 | €100.30 | 132,303 |
| Sep 12, 2025 | €98.00 | €98.00 | €93.26 | €98.00 | 368,087 |
| Sep 11, 2025 | €98.20 | €98.20 | €92.20 | €98.20 | 614,709 |
| Sep 10, 2025 | €97.40 | €97.40 | €92.02 | €97.40 | 206,405 |
| Sep 9, 2025 | €97.90 | €97.90 | €92.34 | €97.90 | 2,012,918 |
| Sep 8, 2025 | €96.80 | €96.80 | €92.06 | €96.80 | 1,463,778 |
| Sep 5, 2025 | €96.30 | €96.30 | €90.86 | €96.30 | 68,036 |
| Sep 4, 2025 | €94.80 | €94.80 | €90.26 | €94.80 | 283,279 |
| Sep 3, 2025 | €95.65 | €95.65 | €90.22 | €95.65 | 454,952 |
| Sep 2, 2025 | €96.20 | €96.20 | €90.36 | €96.20 | 114,057 |
| Sep 1, 2025 | €97.10 | €97.10 | €92.16 | €97.10 | 380,651 |
| Aug 29, 2025 | €97.70 | €97.70 | €92.20 | €97.70 | 315,277 |
| Aug 28, 2025 | €98.50 | €98.50 | €93.14 | €98.50 | 99,186 |
| Aug 27, 2025 | €98.10 | €98.10 | €92.86 | €98.10 | 486,776 |
| Aug 26, 2025 | €98.20 | €98.20 | €91.72 | €98.20 | 300,321 |
| Aug 22, 2025 | €102.40 | €102.40 | €95.88 | €102.40 | 320,020 |
| Aug 21, 2025 | €102.10 | €102.10 | €96.00 | €102.10 | 170,056 |
| Aug 20, 2025 | €99.20 | €100.55 | €96.94 | €99.20 | 179,507 |
| Aug 19, 2025 | €94.50 | €100.75 | €94.50 | €94.50 | 83,319 |
| Aug 18, 2025 | €99.16 | €99.16 | €96.98 | €97.55 | 145,628 |
| Aug 15, 2025 | €99.48 | €99.90 | €98.96 | €99.35 | 199,838 |
| Aug 14, 2025 | €98.66 | €99.44 | €98.66 | €98.60 | 69,853 |
| Aug 13, 2025 | €99.24 | €99.24 | €98.20 | €99.05 | 337,898 |
| Aug 12, 2025 | €97.46 | €98.44 | €96.50 | €97.45 | 104,710 |
| Aug 11, 2025 | €101.70 | €101.70 | €96.70 | €101.70 | 62,118 |
| Aug 8, 2025 | €103.00 | €103.00 | €96.57 | €103.00 | 801,962 |
| Aug 7, 2025 | €101.50 | €101.50 | €93.86 | €101.50 | 1,340,512 |
| Aug 6, 2025 | €98.30 | €98.30 | €93.50 | €98.30 | 150,035 |
| Aug 5, 2025 | €97.40 | €97.40 | €92.70 | €97.40 | 555,635 |
| Aug 4, 2025 | €96.90 | €96.90 | €91.85 | €96.90 | 356,168 |
| Aug 1, 2025 | €100.00 | €100.00 | €90.98 | €97.00 | 134,078 |
| Jul 31, 2025 | €101.40 | €102.25 | €100.05 | €101.35 | 350,300 |
| Jul 30, 2025 | €97.10 | €102.75 | €97.10 | €97.10 | 228,753 |
| Jul 29, 2025 | €96.60 | €101.75 | €96.60 | €100.50 | 91,503 |
| Jul 28, 2025 | €104.50 | €104.50 | €99.96 | €101.35 | 132,190 |
| Jul 25, 2025 | €97.20 | €102.70 | €97.20 | €97.20 | 416,045 |
| Jul 24, 2025 | €98.70 | €104.00 | €98.70 | €98.70 | 354,013 |
| Jul 23, 2025 | €96.80 | €102.30 | €96.80 | €96.80 | 448,130 |
| Jul 22, 2025 | €100.45 | €100.55 | €97.94 | €99.05 | 1,221,184 |
| Jul 21, 2025 | €101.20 | €101.60 | €100.15 | €100.70 | 437,622 |
| Jul 18, 2025 | €101.60 | €101.80 | €100.30 | €101.55 | 95,438 |
| Jul 17, 2025 | €98.60 | €100.35 | €98.42 | €100.00 | 87,574 |
| Jul 16, 2025 | €93.70 | €98.67 | €93.70 | €93.70 | 127,497 |
| Jul 15, 2025 | €95.10 | €100.81 | €95.10 | €95.10 | 457,771 |
| Jul 14, 2025 | €94.20 | €100.10 | €94.20 | €94.20 | 612,243 |
| Jul 11, 2025 | €95.60 | €100.75 | €95.60 | €95.60 | 397,607 |
| Jul 10, 2025 | €96.60 | €101.80 | €96.60 | €96.60 | 466,219 |
| Jul 9, 2025 | €96.30 | €101.55 | €96.30 | €96.30 | 313,999 |
| Jul 8, 2025 | €93.40 | €98.72 | €93.40 | €93.40 | 238,228 |
| Jul 7, 2025 | €92.30 | €98.26 | €92.30 | €92.30 | 171,031 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 230.60 | 14.96 |
| Kier Group PLC | 204.69 | 6.61 |
| Chemring Group PLC | 599.00 | 4.72 |
| Energean PLC | 881.54 | 3.04 |
| Pollen Street Group Limited | 902.00 | 2.97 |
| Big Yellow Group PLC | 950.00 | 2.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 309.00 | -4.78 |
| Haleon PLC | 339.70 | -4.77 |
| Hays PLC | 54.85 | -3.94 |
| W.A.G Payment Solutions PLC | 101.50 | -3.79 |
| Serco Group PLC | 216.40 | -3.31 |
| Bridgepoint Group PLC | 324.15 | -3.24 |