UK markets closed

Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
32.81+0.23 (+0.71%)
At close: 05:35PM CEST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202432.7033.0032.6032.8132.81620,539
19 Jul 202432.4532.6432.2032.5832.58513,256
18 Jul 202432.3032.6832.2032.6032.60568,287
17 Jul 202432.1532.4932.1532.3032.30522,186
16 Jul 202432.0632.2832.0032.2332.23588,618
15 Jul 202432.0332.2731.8932.1532.15798,358
12 Jul 202432.0032.1431.8532.1032.10543,610
11 Jul 202431.8832.1231.6431.9131.91643,598
10 Jul 202431.2431.8231.2431.7531.75642,704
09 Jul 202431.5731.7630.9631.1231.12742,030
08 Jul 202431.2532.1931.1731.7231.72745,509
05 Jul 202431.4831.7631.2631.5131.51480,124
04 Jul 202430.9531.4730.9031.4031.40651,457
03 Jul 202430.8031.2530.6230.9430.94955,316
02 Jul 202430.5530.7630.2030.7330.73574,898
01 Jul 202430.8331.3730.6430.6430.64915,955
28 Jun 202430.0030.0629.8229.9729.97739,190
27 Jun 202430.4030.4729.8329.8429.841,032,243
26 Jun 202431.3831.4030.2130.4730.471,284,575
25 Jun 202431.5931.8131.2131.3231.32734,814
24 Jun 202431.4631.8231.4531.8231.82502,124
21 Jun 202431.5131.6531.1731.4631.463,353,078
20 Jun 202431.1331.6531.1331.5431.54943,956
19 Jun 202431.3631.3831.0031.0331.03672,359
18 Jun 202431.4831.6031.0331.4031.40689,773
17 Jun 202430.8031.3530.6631.1231.12981,429
14 Jun 202431.2331.2730.4430.8030.801,791,254
13 Jun 202431.9532.0431.1631.2431.241,235,294
12 Jun 202432.8332.8831.9331.9731.971,184,954
11 Jun 202433.5333.7032.7432.7732.771,089,377
10 Jun 202434.1434.2033.0133.3833.381,494,163
07 Jun 202435.3935.4234.5934.6434.641,041,711
06 Jun 202435.6035.6535.2835.4535.45650,035
05 Jun 202435.9035.9635.4035.6035.60783,892
04 Jun 202436.1836.3635.6335.7835.78684,634
03 Jun 202436.1836.4336.0736.2536.25699,496
31 May 202435.7236.1435.6636.0036.001,475,598
30 May 202435.4435.8135.3935.6935.69686,557
29 May 202435.8935.9935.4235.5135.51680,113
28 May 202436.1836.2835.9735.9735.97572,381
27 May 202435.8036.1535.6936.1436.14332,101
24 May 202435.2335.7734.9935.7735.77476,278
23 May 202435.4535.5535.3135.4035.40502,713
22 May 202435.6135.6135.1735.4135.41450,151
21 May 202435.8535.8635.4135.6735.67608,110
20 May 202435.6836.1235.6835.8935.89474,576
17 May 202435.8235.8435.4235.6135.61719,956
16 May 202436.4236.4835.9535.9535.95888,507
15 May 202436.1236.5336.0936.4036.40726,098
14 May 202436.3036.3835.9436.1036.10731,652
13 May 202435.9736.2935.9136.2936.29781,452
10 May 202435.8736.1135.8635.9135.91733,812
09 May 202435.3435.9435.3135.8235.82748,588
08 May 202434.9735.4734.9635.2235.22661,934
07 May 202435.0035.0933.5234.8034.802,793,048
06 May 202435.1635.4235.0135.3535.35548,722
03 May 202435.1035.2834.9135.1235.12790,280
02 May 202434.6134.9334.6134.8034.80611,376
30 Apr 202434.7134.9334.6134.6134.611,452,536
30 Apr 20241.9 Dividend
29 Apr 202436.3036.8236.2636.5634.66772,896
26 Apr 202436.0636.4635.9636.2434.36688,082
25 Apr 202436.4436.5135.6635.8634.00683,719
24 Apr 202436.7236.8436.4136.4934.59493,497
23 Apr 202436.2736.7336.2736.7134.80661,104
22 Apr 202436.2836.4036.0636.1534.27446,102
19 Apr 202435.9236.1635.6936.1234.24642,697
18 Apr 202436.1936.2735.9736.0934.21615,616
17 Apr 202435.8936.5435.8536.1934.31788,530
16 Apr 202435.9436.0335.6635.8934.02851,833
15 Apr 202435.8936.2935.8936.1534.27993,407
12 Apr 202435.7636.1735.7635.8133.95610,843
11 Apr 202436.1036.2735.5935.6533.80713,715
10 Apr 202436.4436.5335.9836.0834.20599,319
09 Apr 202436.8636.8636.3836.3834.49778,103
08 Apr 202436.7037.0136.6536.9335.01544,675
05 Apr 202437.3637.3836.4936.6634.75858,376
04 Apr 202437.9238.0037.6437.6735.71666,888
03 Apr 202437.7437.9137.5037.9135.94507,082
02 Apr 202437.6438.2637.6437.7635.80883,963
28 Mar 202438.0638.2437.8237.8335.86965,487
27 Mar 202437.7138.1237.7137.9736.00461,556
26 Mar 202437.6337.7937.4637.6535.69772,511
25 Mar 202437.7437.8237.4737.6535.69543,936
22 Mar 202437.9838.1737.7637.7635.80619,890
21 Mar 202438.0038.2537.8238.0836.10618,626
20 Mar 202437.4237.9037.3637.9035.93557,381
19 Mar 202437.6437.6637.3437.4835.53579,394
18 Mar 202437.2637.7337.2137.6435.68585,582
15 Mar 202436.9937.5936.9437.3035.363,961,507
14 Mar 202437.0337.1436.8237.0035.08723,896
13 Mar 202437.1937.2236.9036.9935.07691,834
12 Mar 202436.9937.2236.8437.1335.20642,448
11 Mar 202436.4236.9636.3736.9635.04764,682
08 Mar 202436.5336.7536.3436.6334.73608,991
07 Mar 202436.0036.6935.9936.3934.50939,218
06 Mar 202436.3936.6236.1536.1534.27873,996
05 Mar 202436.0036.4336.0036.3734.48703,027
04 Mar 202436.0636.0935.8036.0134.14831,856
01 Mar 202436.6236.7035.9436.1134.231,140,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...