Get the Stockscreener App
21.24
7.21%
-1.65
After Hours:
23.32
2.08
+9.79%
Compagnie de Saint-Gobain S.A. ADR Stock (CODYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $21.60 | $21.00 | $0.60 | 155,171.0 | -7.21% |
| Jul 31, 2025 | $23.28 | $22.85 | $0.43 | 180,892.0 | -1.93% |
| Jul 30, 2025 | $23.72 | $23.02 | $0.70 | 85,679.0 | -0.60% |
| Jul 29, 2025 | $23.52 | $23.30 | $0.225 | 96,367.0 | +0.47% |
| Jul 28, 2025 | $23.58 | $23.25 | $0.33 | 114,957.0 | -3.51% |
| Jul 25, 2025 | $24.22 | $23.79 | $0.43 | 279,133.0 | +0.25% |
| Jul 24, 2025 | $24.28 | $24.07 | $0.21 | 438,459.0 | -1.47% |
| Jul 23, 2025 | $24.52 | $23.81 | $0.71 | 86,292.0 | +5.24% |
| Jul 22, 2025 | $23.32 | $22.95 | $0.37 | 146,122.0 | -1.60% |
| Jul 21, 2025 | $23.68 | $23.41 | $0.27 | 70,209.0 | +1.67% |
| Jul 18, 2025 | $23.50 | $23.28 | $0.2225 | 90,408.0 | -0.26% |
| Jul 17, 2025 | $23.35 | $23.13 | $0.22 | 90,865.0 | +2.10% |
| Jul 16, 2025 | $22.89 | $22.63 | $0.255 | 168,902.0 | -0.78% |
| Jul 15, 2025 | $23.48 | $23.05 | $0.43 | 84,585.0 | -1.50% |
| Jul 14, 2025 | $23.43 | $23.29 | $0.1375 | 117,605.0 | -0.85% |
| Jul 11, 2025 | $23.62 | $23.41 | $0.209 | 158,522.0 | -0.72% |
| Jul 10, 2025 | $23.79 | $23.63 | $0.16 | 134,927.0 | -0.83% |
| Jul 09, 2025 | $23.97 | $23.70 | $0.27 | 128,253.0 | +3.54% |
| Jul 08, 2025 | $23.26 | $22.84 | $0.425 | 69,260.0 | +1.00% |
| Jul 07, 2025 | $23.18 | $22.80 | $0.38 | 87,651.0 | -0.84% |
Compagnie de Saint-Gobain S.A. ADR Stock (CODYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compagnie de Saint-Gobain S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CODYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compagnie de Saint-Gobain S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compagnie de Saint-Gobain S.A. ADR Stock (CODYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $24.52 | $21.00 | $3.52 | 3,215,949.0 | -9.92% |
| Jun, 2025 | $23.83 | $21.38 | $2.45 | 2,545,657.0 | +4.57% |
| May, 2025 | $23.22 | $21.74 | $1.48 | 4,545,337.0 | +2.73% |
| Apr, 2025 | $22.13 | $16.66 | $5.47 | 7,322,688.0 | +9.31% |
| Mar, 2025 | $23.38 | $19.28 | $4.10 | 4,116,857.0 | +0.10% |
| Feb, 2025 | $20.59 | $17.75 | $2.84 | 3,914,181.0 | +7.68% |
| Jan, 2025 | $19.00 | $16.98 | $2.02 | 2,351,374.0 | +5.22% |
Compagnie de Saint-Gobain S.A. ADR Stock (CODYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.09 | $17.45 | $1.64 | 2,123,822.0 | -2.74% |
| Nov, 2024 | $19.18 | $17.97 | $1.21 | 1,862,515.0 | +1.05% |
| Oct, 2024 | $18.46 | $17.58 | $0.88 | 1,727,299.0 | -1.04% |
| Sep, 2024 | $18.94 | $16.55 | $2.39 | 1,439,515.0 | +4.10% |
| Aug, 2024 | $17.57 | $15.55 | $2.02 | 2,980,831.0 | +1.92% |
| Jul, 2024 | $17.36 | $15.88 | $1.48 | 3,647,139.0 | +11.38% |
| Jun, 2024 | $17.83 | $15.31 | $2.51 | 7,862,279.0 | -12.30% |
| May, 2024 | $18.04 | $15.38 | $2.66 | 3,404,176.0 | +11.29% |
| Apr, 2024 | $16.22 | $14.81 | $1.41 | 6,956,932.0 | +1.86% |
| Mar, 2024 | $15.70 | $14.68 | $1.02 | 6,605,900.0 | +0.91% |
| Feb, 2024 | $15.51 | $13.97 | $1.54 | 1,635,761.0 | +8.98% |
| Jan, 2024 | $14.51 | $13.28 | $1.23 | 2,977,703.0 | -4.07% |
Compagnie de Saint-Gobain S.A. ADR Stock (CODYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.82 | $12.82 | $2.00 | 1,193,884.0 | +13.37% |
| Nov, 2023 | $13.08 | $10.80 | $2.28 | 1,569,633.0 | +19.80% |
| Oct, 2023 | $11.74 | $10.30 | $1.44 | 3,251,153.0 | -9.50% |
| Sep, 2023 | $13.10 | $11.72 | $1.38 | 1,439,172.0 | -7.83% |
| Aug, 2023 | $13.58 | $12.46 | $1.12 | 1,255,907.0 | -3.98% |
| Jul, 2023 | $13.63 | $11.46 | $2.17 | 1,103,684.0 | +11.15% |
| Jun, 2023 | $12.35 | $11.15 | $1.20 | 1,642,091.0 | +9.42% |
| May, 2023 | $12.03 | $11.04 | $0.985 | 1,290,180.0 | -3.63% |
| Apr, 2023 | $11.59 | $10.54 | $1.05 | 1,066,459.0 | +1.76% |
| Mar, 2023 | $12.46 | $10.49 | $1.97 | 1,383,233.0 | -4.41% |
| Feb, 2023 | $12.12 | $10.81 | $1.31 | 1,321,188.0 | +3.89% |
| Jan, 2023 | $11.88 | $10.12 | $1.76 | 2,242,977.0 | +17.32% |
3.42%
5.71%
Cap:
|
Volume (24h):