Comparing Back to the side-by-side chart ↗
Compagnie de Saint-Gobain S.A. (SGO.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 26 · quality 43 · valuation 84), as of 2026-10-31.
- Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 76 under %D 78.1) 2 sessions ago — momentum is cooling. (as of 2026-10-29)
- Trend: Compagnie de Saint-Gobain S.A. trades 3.5% below its 50-day and 11.0% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
Saint-Gobain makes and sells materials and systems for construction and industry, covering plaster, insulation, mortars, ceilings, glazing, pipes, glass fibre, abrasives and ceramics under many regional brands. It also distributes heavy building materials, plumbing and heating products, timber and site equipment through its own network.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SGO.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.20 | 68.50 | 67.16 | 67.88 | -0.44% | 1,102,970 |
| 2026-10-29 | 66.32 | 68.42 | 66.30 | 68.18 | +2.31% | 1,446,693 |
| 2026-10-28 | 67.58 | 67.80 | 66.44 | 66.64 | -1.77% | 1,549,394 |
| 2026-10-27 | 67.46 | 68.52 | 66.60 | 67.84 | +0.30% | 1,081,681 |
| 2026-10-26 | 67.70 | 68.12 | 67.34 | 67.64 | +1.08% | 821,807 |
| 2026-10-23 | 66.80 | 67.64 | 66.14 | 66.92 | +0.78% | 1,097,396 |
| 2026-10-22 | 65.86 | 66.40 | 65.04 | 66.40 | +0.06% | 1,018,198 |
| 2026-10-21 | 67.10 | 67.12 | 65.52 | 66.36 | -1.16% | 1,434,508 |
| 2026-10-20 | 66.00 | 67.62 | 65.34 | 67.14 | +1.08% | 1,058,741 |
| 2026-10-19 | 65.84 | 66.42 | 65.26 | 66.42 | -0.18% | 765,034 |
| 2026-10-16 | 67.02 | 67.20 | 66.10 | 66.54 | +0.00% | 1,021,789 |
| 2026-10-15 | 65.40 | 67.40 | 65.38 | 66.54 | +1.37% | 1,274,125 |
| 2026-10-14 | 65.88 | 66.26 | 65.38 | 65.64 | +0.49% | 1,101,417 |
| 2026-10-13 | 65.18 | 65.90 | 64.92 | 65.32 | +0.18% | 637,394 |
| 2026-10-12 | 65.14 | 65.58 | 64.80 | 65.20 | +0.40% | 602,729 |
| 2026-10-09 | 65.00 | 65.90 | 64.70 | 64.94 | +0.28% | 813,229 |
| 2026-10-08 | 64.02 | 65.22 | 63.52 | 64.76 | +0.00% | 1,236,491 |
| 2026-10-07 | 66.40 | 66.76 | 64.50 | 64.76 | -3.54% | 1,421,922 |
| 2026-10-06 | 66.20 | 68.24 | 65.66 | 67.14 | +1.54% | 907,861 |
| 2026-10-05 | 66.60 | 67.40 | 65.72 | 66.12 | -1.46% | 1,067,780 |
| 2026-10-02 | 66.16 | 67.62 | 66.14 | 67.10 | +1.18% | 1,148,954 |
| 2026-10-01 | 68.50 | 68.62 | 66.06 | 66.32 | -3.94% | 1,567,586 |
| 2026-09-30 | 69.56 | 70.58 | 68.98 | 69.04 | -1.09% | 1,106,728 |
| 2026-09-29 | 70.34 | 70.94 | 69.46 | 69.80 | -0.99% | 725,534 |
| 2026-09-28 | 70.00 | 71.30 | 70.00 | 70.50 | +0.97% | 647,452 |
| 2026-09-25 | 70.46 | 70.68 | 69.46 | 69.82 | +0.00% | 1,001,119 |
| 2026-09-24 | 70.40 | 70.72 | 69.68 | 69.82 | -1.16% | 663,523 |
| 2026-09-23 | 71.44 | 71.82 | 70.40 | 70.64 | -0.81% | 702,397 |
| 2026-09-22 | 70.10 | 71.92 | 69.56 | 71.22 | +1.60% | 821,716 |
| 2026-09-21 | 69.66 | 70.42 | 69.24 | 70.10 | +1.42% | 718,085 |
| 2026-09-18 | 70.12 | 70.48 | 68.54 | 69.12 | -1.73% | 2,529,190 |
| 2026-09-17 | 70.00 | 70.78 | 69.54 | 70.34 | +0.98% | 850,433 |
| 2026-09-16 | 69.46 | 70.04 | 69.08 | 69.66 | +0.11% | 926,746 |
| 2026-09-15 | 69.54 | 70.00 | 68.26 | 69.58 | +0.00% | 1,186,887 |
| 2026-09-14 | 70.74 | 70.90 | 69.28 | 69.58 | -2.71% | 1,381,082 |
| 2026-09-11 | 71.90 | 72.02 | 70.48 | 71.52 | +0.28% | 1,205,584 |
| 2026-09-10 | 71.50 | 71.94 | 70.84 | 71.32 | -0.25% | 1,138,065 |
| 2026-09-09 | 73.48 | 73.80 | 71.10 | 71.50 | -3.90% | 1,247,947 |
| 2026-09-08 | 73.98 | 74.60 | 73.28 | 74.40 | -0.29% | 904,201 |
| 2026-09-07 | 75.78 | 75.78 | 74.52 | 74.62 | -1.53% | 658,580 |
| 2026-09-04 | 75.48 | 76.12 | 75.26 | 75.78 | +0.37% | 764,310 |
| 2026-09-03 | 75.10 | 75.92 | 74.62 | 75.50 | +0.64% | 695,560 |
| 2026-09-02 | 75.90 | 76.28 | 74.86 | 75.02 | -1.91% | 1,120,772 |
| 2026-09-01 | 78.16 | 78.16 | 75.78 | 76.48 | -2.35% | 1,313,943 |
| 2026-08-31 | 80.08 | 80.46 | 78.32 | 78.32 | -1.83% | 1,434,621 |
| 2026-08-28 | 79.90 | 80.72 | 79.54 | 79.78 | +0.40% | 788,072 |
| 2026-08-27 | 82.30 | 82.34 | 79.22 | 79.46 | -3.45% | 1,170,678 |
| 2026-08-26 | 81.88 | 83.14 | 81.68 | 82.30 | +1.28% | 711,906 |
| 2026-08-25 | 81.00 | 81.64 | 80.08 | 81.26 | +1.27% | 673,629 |
| 2026-08-24 | 81.22 | 81.42 | 80.24 | 80.24 | -1.18% | 594,495 |
| 2026-08-21 | 81.00 | 81.58 | 80.78 | 81.20 | +0.50% | 695,785 |
| 2026-08-20 | 81.00 | 81.16 | 79.96 | 80.80 | +0.00% | 584,913 |
| 2026-08-19 | 80.14 | 81.28 | 79.90 | 80.80 | +1.33% | 864,184 |
| 2026-08-18 | 81.32 | 81.42 | 79.50 | 79.74 | -1.85% | 1,394,364 |
| 2026-08-17 | 83.52 | 83.54 | 80.58 | 81.24 | -3.22% | 1,308,362 |
| 2026-08-14 | 84.34 | 84.84 | 83.72 | 83.94 | -0.24% | 947,109 |
| 2026-08-13 | 84.40 | 84.96 | 84.04 | 84.14 | -0.12% | 543,601 |
| 2026-08-12 | 85.52 | 86.22 | 84.00 | 84.24 | -0.89% | 685,392 |
| 2026-08-11 | 84.30 | 85.98 | 83.80 | 85.00 | +0.50% | 664,169 |
| 2026-08-10 | 85.50 | 85.56 | 84.38 | 84.58 | -1.01% | 648,426 |
| 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 |
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 2026-10-30
Quick answers
What is Compagnie de Saint-Gobain S.A.'s (SGO.PA) latest close?
67.88 on 2026-10-30, from the Closelook data lake's daily price record.
What is SGO.PA's 52-week high and low?
91.30 high and 63.52 low over the trailing 52 weeks, as of 2026-10-30.
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 1043 daily bars in the Closelook data lake.
What is Compagnie de Saint-Gobain S.A.'s Closelooknet score?
49 out of 100 (momentum 26 · quality 43 · valuation 84), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SGO.PA?
Stochastic turned down: Its stochastic crossed down from overbought (%K 76 under %D 78.1) 2 sessions ago — momentum is cooling. As of 2026-10-29. A research diary reading, not advice.
Is SGO.PA above its 50-day and 200-day moving averages?
Compagnie de Saint-Gobain S.A. trades 3.5% below its 50-day and 11.0% below its 200-day moving average (2.7% above its 20-day). As of 2026-10-29.