UK markets close in 2 hours 45 minutes

Bouygues SA (BYG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
34.58-2.03 (-5.54%)
At close: 05:15PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202434.7034.7934.5834.5834.58-
30 Apr 20241.9 Dividend
29 Apr 202436.2636.6136.2636.6134.71-
26 Apr 202435.9135.9135.9135.9134.05-
25 Apr 202436.2436.2435.7835.7833.92-
24 Apr 202436.6636.6636.3636.3634.47-
23 Apr 202436.1136.2036.1136.2034.32-
22 Apr 202436.1536.1536.0436.0434.17-
19 Apr 202435.4635.8235.4635.8233.96-
18 Apr 202436.5136.5135.8735.8734.0127
17 Apr 202435.5636.0935.5636.0934.22-
16 Apr 202435.6135.7535.6135.7333.88100
15 Apr 202435.7335.7335.7335.7333.88-
12 Apr 202435.7636.0935.6935.6933.84250
11 Apr 202435.9035.9035.9035.9034.04-
10 Apr 202436.3936.3936.3936.3934.50-
09 Apr 202436.6536.6536.6236.6234.72-
08 Apr 202436.2636.5636.2636.5634.66-
05 Apr 202437.2237.2237.0437.0435.12-
04 Apr 202437.7037.8037.6137.6135.66146
03 Apr 202437.5337.7537.5337.7535.79-
02 Apr 202437.7037.8637.7037.8635.90-
28 Mar 202437.8337.8337.8037.8035.84-
27 Mar 202437.4337.8737.4337.8735.90-
26 Mar 202437.5037.5237.5037.5235.57-
25 Mar 202437.5637.7037.5637.5835.6312
22 Mar 202437.7237.7237.7237.7235.76-
21 Mar 202438.0438.1938.0138.1936.2152
20 Mar 202437.1637.7637.1637.7635.80-
19 Mar 202437.4337.6137.4337.6135.66800
18 Mar 202437.1337.6237.1337.6235.67-
15 Mar 202436.7736.9136.7736.9134.99-
14 Mar 202436.8136.8136.8136.8134.90-
13 Mar 202437.0237.0236.8936.8934.98-
12 Mar 202436.9836.9836.9836.9835.06-
11 Mar 202436.2436.4436.2436.4434.55-
08 Mar 202436.2636.4536.2636.4534.56-
07 Mar 202435.8736.5135.8736.5134.62-
06 Mar 202436.1936.2536.1936.2534.37-
05 Mar 202435.5136.2735.5136.2734.39-
04 Mar 202435.9835.9835.8935.9334.07-
01 Mar 202436.6136.6135.9535.9534.08-
29 Feb 202436.8136.8136.7836.7834.87-
28 Feb 202436.5436.8036.5436.8034.89150
27 Feb 202434.0736.5134.0736.5134.62-
26 Feb 202434.0234.0234.0234.0232.25-
23 Feb 202435.0735.0735.0735.0733.25-
22 Feb 202434.9034.9434.9034.9433.13-
21 Feb 202434.4434.4434.4434.4432.65-
20 Feb 202434.0434.4134.0434.4132.62-
19 Feb 202434.2434.2434.1934.1932.42-
16 Feb 202434.3234.3234.2234.2232.44-
15 Feb 202433.4034.1533.4034.1532.38-
14 Feb 202432.7933.2032.7933.2031.48-
13 Feb 202432.8832.8832.8832.8831.17-
12 Feb 202432.8932.9232.8932.9231.21-
09 Feb 202432.8532.8532.6232.6430.95200
08 Feb 202433.2933.2933.0433.0431.33-
07 Feb 202433.8533.8533.7233.7231.97-
06 Feb 202433.7633.7633.6933.6931.94-
05 Feb 202433.7033.9333.5833.5831.8410
02 Feb 202433.8633.8633.6933.6931.94-
01 Feb 202433.6233.6433.6233.6431.89-
31 Jan 202433.7033.8633.7033.8632.10-
30 Jan 202434.0634.0634.0634.0632.29-
29 Jan 202434.9934.9934.9934.9933.17-
26 Jan 202434.9634.9634.9634.9633.15-
25 Jan 202434.8434.8434.8434.8433.03-
24 Jan 202434.7934.7934.6834.6832.88-
23 Jan 202435.1735.1734.6234.6232.82-
22 Jan 202434.7935.3834.7935.1033.28556
19 Jan 202434.5234.5234.5234.5232.73-
18 Jan 202434.7334.7334.5034.5032.71-
17 Jan 202434.8435.2934.8435.2933.46-
16 Jan 202435.1335.3735.1335.3733.53-
15 Jan 202435.5435.5435.4735.4733.63-
12 Jan 202435.5035.9135.5035.9134.05-
11 Jan 202435.6635.6635.6235.6233.7750
10 Jan 202435.3635.4935.3635.4933.65-
09 Jan 202435.4235.7535.4035.4033.5645
08 Jan 202434.6934.6934.6934.6932.89-
05 Jan 202434.5535.1034.5535.1033.28-
04 Jan 202434.1835.0234.1835.0233.2053
03 Jan 202434.2834.6734.2834.6732.87-
02 Jan 202434.5034.5034.4434.4432.6590
29 Dec 202334.1134.1134.1134.1132.34-
28 Dec 202334.2434.2534.2434.2532.4730
27 Dec 202334.1934.2534.1934.2432.46-
22 Dec 202334.1534.3134.1534.3132.53-
21 Dec 202334.0134.3134.0134.3132.53-
20 Dec 202334.0934.2834.0934.2832.50-
19 Dec 202334.3434.4734.3434.4732.68-
18 Dec 202335.2335.2335.2335.2333.40100
15 Dec 202335.6035.7535.6035.7533.89-
14 Dec 202336.0236.0736.0236.0734.20-
13 Dec 202335.7735.9135.7735.9134.05-
12 Dec 202336.0936.0936.0936.0934.22-
11 Dec 202335.8536.1735.8536.1734.29756
08 Dec 202335.6535.6535.6435.6433.79-
07 Dec 202335.4735.6535.4735.5533.711,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...