Compagnie de Saint-Gobain S.A.
CODGFOTCIndustrials● Active
$86.20
$-4.22(-4.67%)
Market Cap$42.5B
P/E Ratio—
52W High$119
52W Low$78.05
Compagnie de Saint-Gobain S.A.（CODGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
codgf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$119.00
Jul 29, 2025
-27.6% from here
5-Year Low5Y
$33.84
Sep 29, 2022
+154.7% from low
IPO Priceadj.
$47.50
Oct 15, 2010
+81.5% since IPO
1 Year Ago
$115.75
Jun 9, 2025
-25.5% in 1Y
5 Years Ago
$70.39
Jun 8, 2021
+22.5% in 5Y
10 Years Ago
$44.60
Jun 8, 2016
+93.3% in 10Y
Historical Price Data · CODGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $88.49 | $88.49 | $86.20 | $86.20 | $86.20 | 1K | -2.59% |
| Jun 5, 2026 | $90.42 | $90.42 | $90.42 | $90.42 | $90.42 | 0K | +0.00% |
| Jun 4, 2026 | $88.70 | $88.70 | $88.70 | $88.70 | $88.70 | 0K | +0.00% |
| Jun 3, 2026 | $88.70 | $88.70 | $88.70 | $88.70 | $88.70 | 1K | +0.00% |
| Jun 2, 2026 | $88.70 | $88.70 | $88.70 | $88.70 | $88.70 | 6K | +0.00% |
| Jun 1, 2026 | $87.85 | $89.80 | $87.85 | $89.80 | $89.80 | 1K | +2.22% |
| May 29, 2026 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 1K | +0.00% |
| May 28, 2026 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 1K | +0.00% |
| May 27, 2026 | $91.45 | $91.45 | $90.80 | $90.80 | $90.80 | 7K | -0.71% |
| May 26, 2026 | $89.90 | $90.05 | $88.10 | $88.10 | $88.10 | 1K | -2.00% |
| May 22, 2026 | $87.20 | $88.10 | $87.20 | $87.30 | $87.30 | 1K | +0.11% |
| May 21, 2026 | $87.65 | $87.65 | $87.65 | $87.65 | $87.65 | 1K | +0.00% |
| May 20, 2026 | $87.23 | $87.65 | $87.23 | $87.65 | $87.65 | 1K | +0.48% |
| May 19, 2026 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 1K | +0.00% |
| May 18, 2026 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 43K | +0.00% |
| May 15, 2026 | $85.55 | $85.96 | $85.55 | $85.96 | $85.96 | 6K | +0.48% |
| May 14, 2026 | $88.95 | $88.95 | $88.50 | $88.50 | $88.50 | 1K | -0.51% |
| May 13, 2026 | $87.95 | $88.25 | $87.95 | $88.25 | $88.25 | 1K | +0.34% |
| May 12, 2026 | $89.65 | $90.73 | $89.65 | $90.73 | $90.73 | 1K | +1.20% |
| May 11, 2026 | $93.08 | $93.08 | $89.77 | $89.77 | $89.77 | 3K | -3.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CODGF
Jan 1 → Dec 31 · 6 years2026-16.6%$103.30 → $86.20
-16.6%
2025+12.4%$89.64 → $100.80
+12.4%
2024+22.0%$73.48 → $89.64
+22.0%
2023+43.8%$51.10 → $73.48
+43.8%
2022-31.8%$72.07 → $49.15
-31.8%
2021-1.4%$69.47 → $68.51
-1.4%
Best Year2023 · +43.8%
Worst Year2022 · -31.8%
Positive Years3 / 6
Avg Annual Return+4.8%
6Y Total Return+24.1%
6Y CAGR~+3.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CODGF?
If you invested $1,000 in CODGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,933
Total Return+93.3%
CAGR~+6.8% / yr
Profit+$933
Based on Jun 8, 2016 · $44.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Compagnie de Saint-Gobain S.A.（CODGF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $86.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CODGF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CODGF 历史股价FMP 日线复权 OHLCV