UK markets open in 3 hours 58 minutes

Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
31.09+0.24 (+0.78%)
At close: 05:37PM CEST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202331.0031.3430.9931.0931.09909,078
29 Mar 202330.6130.8630.5130.8530.85839,192
28 Mar 202330.6630.7330.4230.4230.421,196,679
27 Mar 202330.6430.8130.4630.4630.461,157,264
24 Mar 202331.0431.0530.2130.3230.321,761,524
23 Mar 202331.5031.5831.0531.2031.20964,951
22 Mar 202331.8631.8631.5131.5131.51842,011
21 Mar 202331.5132.0731.4531.7531.751,391,947
20 Mar 202331.1531.3530.5531.2431.241,539,312
17 Mar 202331.6631.7830.7831.1731.172,168,146
16 Mar 202331.5431.7831.0831.6431.641,289,931
15 Mar 202331.8531.9531.0331.2631.262,233,403
14 Mar 202331.5432.0431.3531.7931.791,190,952
13 Mar 202332.1332.1331.2631.5431.542,131,613
10 Mar 202332.1632.2431.9032.2432.241,255,022
09 Mar 202332.7032.7232.3732.5032.50639,024
08 Mar 202332.4032.8232.2632.7132.711,237,154
07 Mar 202332.7032.7132.3232.4032.40979,918
06 Mar 202332.7832.8432.6232.6832.681,194,076
03 Mar 202332.7332.7532.5432.6132.61798,300
02 Mar 202332.4832.7032.1832.6232.621,067,469
01 Mar 202332.1532.8032.0132.4932.491,803,420
28 Feb 202332.1632.2932.0032.0432.041,871,692
27 Feb 202332.3032.5332.1632.2032.201,455,421
24 Feb 202332.1232.5231.8732.1232.121,793,370
23 Feb 202331.8732.6231.8732.0232.022,234,037
22 Feb 202331.1931.3930.8131.3931.391,013,998
21 Feb 202331.3531.4331.0931.2331.23742,822
20 Feb 202331.7731.9231.3031.4231.42939,101
17 Feb 202331.6931.8631.3831.7731.77650,066
16 Feb 202331.7832.0431.6231.7531.75981,254
15 Feb 202331.0131.7331.0131.6831.681,762,059
14 Feb 202330.8031.0730.8030.8630.861,202,273
13 Feb 202330.5630.7430.4330.7430.74945,744
10 Feb 202330.5230.5630.2030.5130.51930,079
09 Feb 202330.6831.0230.6430.6830.68737,047
08 Feb 202330.4130.7330.4130.5630.56923,857
07 Feb 202330.3630.4430.2330.3230.32874,418
06 Feb 202330.6130.7130.3130.3130.311,232,765
03 Feb 202330.9431.0030.6630.7930.79934,339
02 Feb 202330.7131.1030.5631.0231.021,279,763
01 Feb 202330.1930.6430.0530.6430.64836,103
31 Jan 202330.3530.4230.1630.2430.241,045,617
30 Jan 202330.2430.4430.1830.2830.281,004,734
27 Jan 202330.3030.4730.0930.2530.25798,073
26 Jan 202330.1230.3030.0430.1830.18954,940
25 Jan 202330.2430.3229.9330.0530.05674,467
24 Jan 202329.8030.2129.7730.1330.13853,010
23 Jan 202329.8730.0429.7729.8129.81626,885
20 Jan 202329.6629.9629.6429.8029.801,000,035
19 Jan 202330.0330.0429.2929.5229.521,190,868
18 Jan 202330.1230.3330.1030.1630.16832,935
17 Jan 202330.2230.3329.9630.0930.091,067,964
16 Jan 202330.0830.3229.9530.1630.16999,474
13 Jan 202330.1130.2529.5729.9729.972,602,271
12 Jan 202330.5931.0530.5730.9030.901,270,295
11 Jan 202330.4830.7430.4230.5330.53759,996
10 Jan 202330.3430.5130.2130.4630.461,074,262
09 Jan 202329.9030.4929.9030.3830.38986,165
06 Jan 202329.5729.9129.5429.8629.861,148,065
05 Jan 202329.2229.6229.1429.5029.501,084,451
04 Jan 202328.7929.3728.7629.2729.271,497,439
03 Jan 202328.4728.7828.3728.6028.60777,377
02 Jan 202328.1928.5628.1628.5128.51514,321
30 Dec 202228.3628.3828.0128.0428.04786,994
29 Dec 202228.1428.4728.0628.4228.42561,779
28 Dec 202228.5028.5028.1228.2028.20674,928
27 Dec 202228.5428.7428.4028.4928.49437,840
23 Dec 202228.3628.6128.2728.4828.48744,278
22 Dec 202228.2628.4928.1228.2428.24625,872
21 Dec 202227.8728.2327.7428.2228.22996,380
20 Dec 202227.7927.9027.5527.8527.851,206,709
19 Dec 202228.2628.3727.9227.9327.931,395,350
16 Dec 202228.6028.6227.9828.2628.262,813,140
15 Dec 202228.9329.1228.5728.6428.641,204,332
14 Dec 202229.2529.3028.9129.0329.031,122,000
13 Dec 202229.2129.4828.9329.3029.301,293,464
12 Dec 202229.4329.4529.1529.2029.201,018,553
09 Dec 202229.2229.5329.1129.4429.441,075,724
08 Dec 202229.4429.4529.0229.1829.181,027,251
07 Dec 202229.5229.6629.3029.5029.50916,374
06 Dec 202229.0029.6328.9329.5629.561,440,970
05 Dec 202229.4229.4228.3929.0529.052,257,794
02 Dec 202229.7329.9529.5629.9229.92956,467
01 Dec 202229.6830.0129.5929.8129.811,407,619
30 Nov 202229.7629.8829.3129.5629.562,089,643
29 Nov 202229.5629.7729.2729.7229.72815,595
28 Nov 202229.7429.7829.5729.6229.62857,416
25 Nov 202229.7629.8829.6629.7929.79909,663
24 Nov 202229.5029.8129.5029.7629.76974,806
23 Nov 202229.4429.6229.2929.4729.471,067,540
22 Nov 202229.2929.6029.2929.3729.37885,945
21 Nov 202228.9629.4628.8929.3429.341,375,617
18 Nov 202228.6429.2528.3728.8928.891,395,709
17 Nov 202230.4030.4328.2628.4928.494,146,292
16 Nov 202230.7230.8530.1830.4730.471,005,579
15 Nov 202230.5530.8530.4230.7630.761,212,122
14 Nov 202230.4030.7430.3130.5430.54920,952
11 Nov 202230.2430.3630.1230.3030.30982,926
10 Nov 202229.9830.3929.9030.2930.291,147,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...