Compagnie de Saint-Gobain S.A. CODYY
8.30 USD -0.05 (-0.60%)
Regular-session close
8.29 Day range 8.35
7.15 52-week range 21.70
- YTD
- -59.27%
- 1 year
- -57.15%
CODYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.29 | 8.35 | 8.29 | 8.30 | -0.05 | -0.60% | 35,885 |
| Nov 12, 2026 | 8.42 | 8.47 | 8.33 | 8.35 | -0.04 | -0.48% | 906,400 |
| Nov 11, 2026 | 8.38 | 8.43 | 8.34 | 8.39 | -0.21 | -2.44% | 415,300 |
| Nov 10, 2026 | 8.63 | 8.65 | 8.48 | 8.60 | +0.10 | +1.18% | 896,700 |
| Nov 9, 2026 | 8.45 | 8.54 | 8.38 | 8.50 | +0.27 | +3.28% | 1,350,500 |
| Nov 6, 2026 | 8.08 | 8.30 | 8.08 | 8.23 | -0.07 | -0.84% | 1,030,100 |
| Nov 5, 2026 | 8.46 | 8.50 | 8.28 | 8.30 | +0.05 | +0.61% | 894,700 |
| Nov 4, 2026 | 8.11 | 8.26 | 8.10 | 8.25 | +0.41 | +5.23% | 701,500 |
| Nov 3, 2026 | 7.90 | 7.92 | 7.83 | 7.84 | -0.04 | -0.51% | 836,000 |
| Nov 2, 2026 | 7.76 | 7.94 | 7.76 | 7.88 | +0.31 | +4.10% | 2,350,300 |
| Oct 30, 2026 | 7.59 | 7.59 | 7.48 | 7.57 | -0.06 | -0.79% | 856,900 |
| Oct 29, 2026 | 7.48 | 7.63 | 7.45 | 7.63 | +0.17 | +2.28% | 1,567,000 |
| Oct 28, 2026 | 7.51 | 7.51 | 7.39 | 7.46 | -0.08 | -1.06% | 1,130,100 |
| Oct 27, 2026 | 7.51 | 7.58 | 7.41 | 7.54 | 0.00 | 0.00% | 1,348,200 |
| Oct 26, 2026 | 7.61 | 7.61 | 7.50 | 7.54 | +0.08 | +1.07% | 3,450,800 |
| Oct 23, 2026 | 7.52 | 7.53 | 7.40 | 7.46 | -0.01 | -0.13% | 1,646,600 |
| Oct 22, 2026 | 7.32 | 7.47 | 7.32 | 7.47 | +0.11 | +1.49% | 1,558,600 |
| Oct 21, 2026 | 7.40 | 7.42 | 7.30 | 7.36 | -0.16 | -2.13% | 1,123,900 |
| Oct 20, 2026 | 7.34 | 7.56 | 7.34 | 7.52 | +0.19 | +2.59% | 2,204,200 |
| Oct 19, 2026 | 7.31 | 7.41 | 7.25 | 7.33 | -0.04 | -0.54% | 2,324,500 |
| Oct 16, 2026 | 7.43 | 7.48 | 7.32 | 7.37 | -0.05 | -0.67% | 3,475,300 |
| Oct 15, 2026 | 7.36 | 7.45 | 7.32 | 7.42 | +0.16 | +2.20% | 2,256,200 |
| Oct 14, 2026 | 7.29 | 7.30 | 7.21 | 7.26 | -0.03 | -0.41% | 1,168,600 |
| Oct 13, 2026 | 7.27 | 7.29 | 7.21 | 7.29 | +0.10 | +1.39% | 1,787,500 |
| Oct 12, 2026 | 7.24 | 7.26 | 7.16 | 7.19 | -0.04 | -0.55% | 1,629,600 |
| Oct 9, 2026 | 7.30 | 7.32 | 7.20 | 7.23 | -0.05 | -0.69% | 1,142,900 |
| Oct 8, 2026 | 7.17 | 7.30 | 7.15 | 7.28 | +0.06 | +0.83% | 1,019,700 |
| Oct 7, 2026 | 7.24 | 7.26 | 7.18 | 7.22 | -0.24 | -3.22% | 1,102,300 |
| Oct 6, 2026 | 7.55 | 7.55 | 7.44 | 7.46 | +0.05 | +0.67% | 1,259,900 |
| Oct 5, 2026 | 7.40 | 7.44 | 7.33 | 7.41 | -0.13 | -1.72% | 1,426,300 |
| Oct 2, 2026 | 7.48 | 7.59 | 7.45 | 7.54 | +0.03 | +0.40% | 3,320,700 |
| Oct 1, 2026 | 7.55 | 7.55 | 7.34 | 7.51 | -0.21 | -2.72% | 3,065,400 |
| Sep 30, 2026 | 7.85 | 7.86 | 7.72 | 7.72 | -0.14 | -1.78% | 576,700 |
| Sep 29, 2026 | 7.94 | 7.98 | 7.82 | 7.86 | -0.17 | -2.12% | 780,300 |
| Sep 28, 2026 | 8.02 | 8.07 | 7.94 | 8.03 | +0.07 | +0.88% | 1,277,200 |
| Sep 25, 2026 | 7.91 | 7.98 | 7.84 | 7.96 | +0.01 | +0.13% | 836,600 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.81 | 7.95 | +0.01 | +0.13% | 1,533,300 |
| Sep 23, 2026 | 8.06 | 8.06 | 7.91 | 7.94 | -0.18 | -2.22% | 837,900 |
| Sep 22, 2026 | 8.14 | 8.19 | 8.06 | 8.12 | +0.14 | +1.75% | 1,118,500 |
| Sep 21, 2026 | 8.03 | 8.04 | 7.92 | 7.98 | +0.12 | +1.53% | 1,665,800 |
| Sep 18, 2026 | 7.89 | 7.90 | 7.82 | 7.86 | -0.13 | -1.63% | 1,021,500 |
| Sep 17, 2026 | 8.04 | 8.10 | 7.98 | 7.99 | +0.11 | +1.40% | 2,210,900 |
| Sep 16, 2026 | 8.02 | 8.03 | 7.84 | 7.88 | -0.11 | -1.38% | 669,100 |
| Sep 15, 2026 | 8.00 | 8.02 | 7.95 | 7.99 | -0.04 | -0.50% | 2,891,600 |
| Sep 14, 2026 | 8.01 | 8.11 | 7.95 | 8.03 | -0.20 | -2.43% | 1,132,300 |
| Sep 11, 2026 | 8.20 | 8.29 | 8.15 | 8.23 | +0.02 | +0.24% | 1,140,900 |
| Sep 10, 2026 | 8.26 | 8.31 | 8.19 | 8.21 | -0.03 | -0.36% | 1,299,900 |
| Sep 9, 2026 | 8.31 | 8.38 | 8.21 | 8.24 | -0.30 | -3.51% | 750,500 |
| Sep 8, 2026 | 8.58 | 8.64 | 8.51 | 8.54 | -0.23 | -2.62% | 731,600 |
| Sep 4, 2026 | 8.73 | 8.82 | 8.72 | 8.77 | +0.02 | +0.23% | 531,500 |
| Sep 3, 2026 | 8.76 | 8.80 | 8.69 | 8.75 | +0.10 | +1.16% | 775,900 |
| Sep 2, 2026 | 8.72 | 8.74 | 8.63 | 8.65 | -0.12 | -1.37% | 789,500 |
| Sep 1, 2026 | 8.79 | 8.88 | 8.76 | 8.77 | -0.28 | -3.09% | 782,200 |
| Aug 31, 2026 | 9.18 | 9.18 | 9.01 | 9.05 | -0.16 | -1.74% | 418,400 |
| Aug 28, 2026 | 9.30 | 9.33 | 9.17 | 9.21 | -0.02 | -0.22% | 556,800 |
| Aug 27, 2026 | 9.23 | 9.28 | 9.20 | 9.23 | -0.30 | -3.15% | 395,100 |
| Aug 26, 2026 | 9.57 | 9.65 | 9.52 | 9.53 | +0.09 | +0.95% | 186,100 |
| Aug 25, 2026 | 9.45 | 9.48 | 9.39 | 9.44 | +0.12 | +1.29% | 1,043,600 |
| Aug 24, 2026 | 9.36 | 9.39 | 9.31 | 9.32 | -0.13 | -1.38% | 647,900 |
| Aug 21, 2026 | 9.44 | 9.49 | 9.42 | 9.45 | +0.04 | +0.43% | 523,500 |
| Aug 20, 2026 | 9.34 | 9.45 | 9.30 | 9.41 | 0.00 | 0.00% | 768,100 |
| Aug 19, 2026 | 9.37 | 9.44 | 9.35 | 9.41 | +0.22 | +2.39% | 522,100 |
| Aug 18, 2026 | 9.24 | 9.30 | 9.18 | 9.19 | -0.21 | -2.23% | 2,309,700 |
| Aug 17, 2026 | 9.40 | 9.44 | 9.36 | 9.40 | -0.32 | -3.29% | 1,798,700 |
| Aug 14, 2026 | 9.80 | 9.82 | 9.70 | 9.72 | -0.07 | -0.72% | 632,300 |
65 days, newest first. Daily bars as drawn on the CODYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.