COD

Compagnie De Saint-gobain Historical Data - COD

COD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 53.68 1.64 3.15% 53.68 53.68 53.68 77,769
May 12 2022 52.04 -0.62 -1.18% 52.04 52.04 52.04 2,142,280
May 11 2022 52.66 0.13 0.24% 52.66 52.66 52.66 3,592,569
May 10 2022 52.535 0.23 0.44% 52.535 52.535 52.535 113,419
May 09 2022 52.305 -0.77 -1.44% 52.305 52.305 52.305 7,072,482
May 06 2022 53.07 -1.57 -2.87% 53.07 53.07 53.07 71,580
May 05 2022 54.64 -0.27 -0.48% 54.64 54.64 54.64 101,946
May 04 2022 54.905 -0.56 -1.0% 54.905 54.905 54.905 127,007
May 03 2022 55.46 -1.29 -2.26% 55.46 55.46 55.46 1,959,511
May 02 2022 56.745 0.00 0.0% 56.745 56.745 56.745 0.00
Apr 29 2022 56.745 1.54 2.8% 56.745 56.745 56.745 1,074,869
Apr 28 2022 55.20 0.44 0.79% 55.20 55.20 55.20 2,120,248
Apr 27 2022 54.765 0.06 0.11% 54.765 54.765 54.765 240,149
Apr 26 2022 54.705 -0.11 -0.19% 54.705 54.705 54.705 953,714
Apr 25 2022 54.81 -0.71 -1.27% 54.81 54.81 54.81 166,213
Apr 22 2022 55.515 -0.27 -0.48% 55.515 55.515 55.515 572,448
Apr 21 2022 55.785 3.17 6.03% 55.785 55.785 55.785 690,712
Apr 20 2022 52.6125 0.77 1.49% 52.6125 52.6125 52.6125 314,340
Apr 19 2022 51.8425 -0.31 -0.59% 51.8425 51.8425 51.8425 474,045
Apr 18 2022 52.1525 0.00 0.0% 52.1525 52.1525 52.1525 0.00
Apr 15 2022 52.1525 0.00 0.0% 52.1525 52.1525 52.1525 0.00
Apr 14 2022 52.1525 0.39 0.75% 52.1525 52.1525 52.1525 2,183,671
Apr 13 2022 51.765 -0.59 -1.12% 51.765 51.765 51.765 134,336
Apr 12 2022 52.3525 0.35 0.67% 52.3525 52.3525 52.3525 1,821,942
Apr 11 2022 52.0025 0.31 0.6% 52.0025 52.0025 52.0025 474,365
Apr 08 2022 51.69 1.89 3.79% 51.69 51.69 51.69 383,595
Apr 07 2022 49.8025 0.36 0.73% 49.8025 49.8025 49.8025 1,598,005
Apr 06 2022 49.44 -2.56 -4.93% 49.44 49.44 49.44 669,844
Apr 05 2022 52.0025 -2.37 -4.36% 52.0025 52.0025 52.0025 772,968
Apr 04 2022 54.375 0.22 0.41% 54.375 54.375 54.375 428,389
Apr 01 2022 54.155 -0.26 -0.47% 54.155 54.155 54.155 259,031
Mar 31 2022 54.41 -1.47 -2.63% 54.41 54.41 54.41 106,788
Mar 30 2022 55.88 -2.38 -4.09% 55.88 55.88 55.88 1,036,487
Mar 29 2022 58.26 2.22 3.96% 58.26 58.26 58.26 2,540,191
Mar 28 2022 56.04 1.04 1.89% 56.04 56.04 56.04 99,726
Mar 25 2022 55.00 -1.14 -2.02% 55.00 55.00 55.00 162,441
Mar 24 2022 56.135 -0.44 -0.78% 53.33 56.135 53.33 142,456
Mar 23 2022 56.575 -1.37 -2.36% 56.575 56.575 56.575 92,013
Mar 22 2022 57.945 0.30 0.51% 57.945 57.945 57.945 157,841
Mar 21 2022 57.65 0.14 0.25% 57.65 57.65 57.65 92,036
Mar 18 2022 57.505 -0.24 -0.42% 57.505 57.505 57.505 921,242
Mar 17 2022 57.745 -0.72 -1.22% 57.745 57.745 57.745 689,253
Mar 16 2022 58.46 3.08 5.55% 58.46 58.46 58.46 225,824
Mar 15 2022 55.385 -0.54 -0.97% 55.385 55.385 55.385 741,751
Mar 14 2022 55.925 0.79 1.43% 55.925 55.925 55.925 139,180
Mar 11 2022 55.135 1.62 3.03% 55.135 55.135 55.135 168,627
Mar 10 2022 53.515 -1.89 -3.4% 53.515 53.515 53.515 326,055
Mar 09 2022 55.40 4.84 9.57% 55.40 55.40 55.40 633,129
Mar 08 2022 50.5625 2.03 4.18% 50.5625 50.5625 50.5625 616,895
Mar 07 2022 48.535 -1.67 -3.32% 48.535 48.535 48.535 229,951
Mar 04 2022 50.20 -3.31 -6.18% 50.20 50.20 50.20 218,199
Mar 03 2022 53.505 -0.32 -0.59% 53.505 53.505 53.505 602,989
Mar 02 2022 53.82 -1.72 -3.09% 53.82 53.82 53.82 199,670
Mar 01 2022 55.535 -0.34 -0.6% 55.535 55.535 55.535 349,555
Feb 28 2022 55.87 -2.26 -3.88% 55.87 55.87 55.87 292,765
Feb 25 2022 58.125 3.88 7.14% 58.125 58.125 58.125 721,336
Feb 24 2022 54.25 -5.31 -8.91% 54.25 54.25 54.25 657,053
Feb 23 2022 59.555 -1.09 -1.79% 59.555 59.555 59.555 203,483
Feb 22 2022 60.64 0.38 0.64% 60.64 60.64 60.64 207,003
Feb 21 2022 60.255 -1.63 -2.63% 60.255 60.255 60.255 259,571
Feb 18 2022 61.88 -0.54 -0.87% 61.88 61.88 61.88 209,778
Feb 17 2022 62.42 0.42 0.68% 62.42 62.42 62.42 834,787
Feb 16 2022 62.00 0.02 0.02% 62.00 62.00 62.00 122,902
Feb 15 2022 61.985 2.12 3.53% 61.985 61.985 61.985 137,212
Your Recent History
LSE
COD
Compagnie ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 09:14:34