UK markets closed

Bouygues SA (0HAN.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
28.60-0.13 (-0.44%)
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202436.5536.4635.9636.2936.29640,356
25 Apr 202436.5536.7135.6635.8735.87829,482
24 Apr 202436.5537.0736.4236.6236.623,227,888
23 Apr 202436.5536.7135.9336.5136.512,265,675
22 Apr 202436.5536.5135.9036.2436.243,809,438
19 Apr 202436.5536.1535.6936.0436.047,202,793
18 Apr 202436.5536.4135.9436.1036.101,557,751
17 Apr 202436.5536.5335.8636.3536.351,026,640
16 Apr 202436.5536.3735.6735.8935.891,748,465
15 Apr 202436.5536.3035.5936.1536.153,218,559
12 Apr 202436.5536.1635.4335.8235.82317,882
11 Apr 202436.5536.2035.5935.7935.79489,605
10 Apr 202436.5536.6736.0036.0936.091,142,714
09 Apr 202436.5537.1636.3736.3836.38565,423
08 Apr 202436.5537.0136.4436.9336.93318,328
05 Apr 202437.5537.9036.5136.6536.65541,106
04 Apr 202437.5538.1537.6437.6837.68108,240
03 Apr 202437.5537.9137.4937.7937.791,112,807
02 Apr 202437.5538.2037.4137.9437.94602,076
28 Mar 202437.5538.1737.8237.8437.84428,452
27 Mar 202437.5538.1237.4237.9937.991,072,150
26 Mar 202437.5537.8837.4837.7037.70259,904
25 Mar 202437.7437.9937.4837.6537.65192,811
22 Mar 202437.5538.1637.7637.8237.82231,482
21 Mar 202436.8538.2537.5738.1038.10286,819
20 Mar 202436.8537.9137.3737.6837.68299,349
19 Mar 202436.8537.8737.3437.4837.48209,037
18 Mar 202436.8537.7437.0437.6037.601,328,446
15 Mar 202436.8537.5736.7637.3337.33233,341
14 Mar 202436.8537.1436.8436.9736.97872,442
13 Mar 202436.8537.4336.8937.0537.05193,143
12 Mar 202436.8537.2236.8437.0137.01637,839
11 Mar 202436.8536.9636.2136.9436.94770,625
08 Mar 202436.8536.7536.1736.5736.57139,363
07 Mar 202436.8536.6836.0036.4436.441,328,638
06 Mar 202436.8536.6336.1436.3236.32218,069
05 Mar 202436.8536.4135.7836.3536.351,201,916
04 Mar 202436.8536.0935.7935.9935.99445,539
01 Mar 202436.8536.8435.9536.0836.08469,504
29 Feb 202436.0137.1836.3336.5736.57966,522
28 Feb 202436.0136.9836.3236.9536.95437,763
27 Feb 202433.8036.7733.7735.4635.46817,309
26 Feb 202433.8034.4733.8733.9333.93152,566
23 Feb 202434.7534.5833.7134.0134.01520,892
22 Feb 202434.1035.1734.7634.8834.88376,804
21 Feb 202434.1034.8334.3434.7534.75326,297
20 Feb 202434.1034.5734.0034.5234.52235,788
19 Feb 202434.1034.5134.0334.2434.24432,336
16 Feb 202433.4534.6834.0834.4434.44198,279
15 Feb 202433.4534.2933.5634.2934.29400,082
14 Feb 202433.4533.4432.9733.3933.39275,229
13 Feb 202433.4533.3732.9433.0333.03258,908
12 Feb 202433.4533.2632.9333.1933.19284,930
09 Feb 202433.7533.1232.6532.9432.941,179,544
08 Feb 202433.7533.5632.8032.9732.97446,542
07 Feb 202433.7534.0633.3533.6933.691,106,481
06 Feb 202434.5333.9733.5533.7933.79770,247
05 Feb 202434.5334.0433.5733.7533.75294,465
02 Feb 202434.5333.9933.7533.9333.9330,234
01 Feb 202434.5334.1933.6833.7333.7373,697
31 Jan 202434.5334.2833.9134.0034.00380,051
30 Jan 202434.5334.2233.8033.8933.89210,795
29 Jan 202435.3735.2134.0234.1034.10215,955
26 Jan 202435.3735.3435.1035.2235.22766,053
25 Jan 202435.3735.1234.8735.0835.08198,395
24 Jan 202435.3735.0534.4335.0235.02230,498
23 Jan 202435.3735.5334.6434.7034.70310,371
22 Jan 202435.3735.3734.8135.2435.24520,647
19 Jan 202435.3734.9434.6534.7234.72457,918
18 Jan 202435.3735.0234.4534.6134.61163,569
17 Jan 202435.3735.3534.5234.7834.78458,217
16 Jan 202435.3735.7435.3035.3735.37703,010
15 Jan 202435.3735.9935.0035.0835.08429,683
12 Jan 202434.6935.9735.4635.7835.78260,958
11 Jan 202434.6935.8735.4335.4835.481,044,324
10 Jan 202434.6935.8435.3335.5435.54184,029
09 Jan 202434.6935.7335.2835.6235.62252,428
08 Jan 202434.6935.5234.8635.4435.44810,978
05 Jan 202434.6935.1834.6535.0035.00377,047
04 Jan 202434.6934.9234.4334.8834.88218,368
03 Jan 202434.6934.8734.2434.4434.44199,797
02 Jan 202434.6934.7134.3034.6534.65253,744
29 Dec 202334.6934.4334.0634.1734.17171,486
28 Dec 202334.6934.4034.0334.2934.29130,369
27 Dec 202334.6934.5134.0534.1034.1018,774
22 Dec 202334.6934.6234.3034.4934.49345,746
21 Dec 202334.6934.3934.1234.3934.39131,412
20 Dec 202334.6934.4934.0034.3634.36600,685
19 Dec 202334.6934.6834.1734.2134.21768,664
18 Dec 202335.6035.5034.4334.6934.691,626,052
15 Dec 202335.6035.8235.2135.5035.50579,037
14 Dec 202335.6036.2535.6035.6935.69552,487
13 Dec 202334.9936.2235.7535.9235.92402,521
12 Dec 202335.1536.4735.9735.9735.97178,544
11 Dec 202334.9636.2635.6636.1536.15802,125
08 Dec 202334.8936.0235.4535.9635.96599,720
07 Dec 202334.8135.7835.2835.5035.50673,576
06 Dec 202334.2035.6134.8635.4735.47230,519
05 Dec 202334.0235.0834.7034.8034.80291,049
04 Dec 202334.1435.1134.8134.8834.88126,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...