UK markets closed

Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
28.18-1.62 (-5.44%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202029.7829.8328.1628.1828.181,683,266
26 Oct 202030.1230.7329.8029.8029.80994,348
23 Oct 202030.3430.8330.1830.7730.77623,060
22 Oct 202030.2630.4929.8530.3730.37684,046
21 Oct 202031.1431.1430.5030.5230.52645,853
20 Oct 202030.8131.3030.4331.0331.03985,164
19 Oct 202030.8231.1930.7430.8330.83670,922
16 Oct 202030.7030.8730.1230.7330.731,145,041
15 Oct 202031.0031.0130.3730.6330.631,109,209
14 Oct 202030.8531.7630.6931.3631.361,147,527
13 Oct 202031.2331.2330.6330.6730.67598,963
12 Oct 202030.7931.3830.7931.1931.19842,238
09 Oct 202030.9631.1430.6430.6630.66868,592
08 Oct 202030.2830.8830.2830.8130.811,264,057
07 Oct 202030.0730.2929.9430.1230.12847,449
06 Oct 202029.7330.1129.6230.0630.06944,676
05 Oct 202029.5229.8029.1729.6929.69854,614
02 Oct 202028.8529.4228.6329.2929.291,020,709
01 Oct 202029.8929.9128.9128.9728.971,231,870
30 Sep 202029.2830.1328.9729.6229.621,417,472
29 Sep 202029.5829.6729.1529.2829.281,027,289
28 Sep 202029.5529.9529.4829.7329.731,167,756
25 Sep 202029.4429.5328.8029.1329.13982,753
24 Sep 202029.0929.9328.7729.4329.431,348,626
23 Sep 202030.2130.4229.6129.6129.611,174,448
22 Sep 202030.1130.4629.9229.9229.92977,551
21 Sep 202030.8030.8029.7029.8329.831,918,198
18 Sep 2020------
17 Sep 202031.1231.8030.9931.8031.801,299,489
16 Sep 202031.9532.0131.2831.5231.521,219,823
15 Sep 202032.2032.4731.7631.9431.941,062,943
14 Sep 202032.6032.8032.0432.2132.21546,460
11 Sep 202032.4132.8832.2832.3832.381,251,527
10 Sep 202032.4832.7432.2132.4232.421,322,317
09 Sep 202032.0032.6631.7332.5932.591,110,250
09 Sep 20201.7 Dividend
08 Sep 202034.4734.6133.3333.7032.001,311,085
07 Sep 202033.7234.5433.7034.3732.64928,520
04 Sep 202033.4734.0433.2133.6231.92849,230
03 Sep 202033.9634.3533.3933.5731.88776,022
02 Sep 202033.4934.1733.3533.7232.021,090,581
01 Sep 202033.0133.5232.7833.2931.61854,910
31 Aug 202034.3334.5033.2533.2531.571,113,352
28 Aug 202033.9034.5933.6134.2532.521,091,703
27 Aug 202033.8935.1333.8733.9332.221,587,157
26 Aug 202033.3133.6533.0133.5131.82701,004
25 Aug 202033.5033.8433.3133.3131.63721,781
24 Aug 202032.7133.4432.7133.4131.72791,939
21 Aug 202032.5032.7031.9732.4430.80632,203
20 Aug 202032.5132.5432.1632.3230.69662,581
19 Aug 202032.5332.9632.4232.9331.27512,181
18 Aug 202032.7933.2132.5432.5730.93509,305
17 Aug 202032.6033.0232.4232.9931.33539,000
14 Aug 202032.9032.9932.2732.7431.09911,927
13 Aug 202033.0033.3432.9232.9831.32511,549
12 Aug 202033.2533.4532.9333.1431.47514,723
11 Aug 202032.6933.5632.6933.3231.641,026,421
10 Aug 202032.0032.4631.8032.4230.78548,126
07 Aug 202031.9732.0831.5231.8030.20801,087
06 Aug 202032.1532.4431.8932.1130.49711,105
05 Aug 202032.0732.4632.0332.2030.581,403,947
04 Aug 202031.5032.1731.3531.8730.261,413,925
03 Aug 202030.0731.3329.9131.3229.74905,472
31 Jul 202030.6230.9330.0030.0028.491,453,335
30 Jul 202031.4031.4030.1830.5328.991,042,833
29 Jul 202031.0031.4230.8931.1829.611,075,243
28 Jul 202031.2131.4930.7431.0329.46791,772
27 Jul 202031.4331.6030.9931.1829.61767,610
24 Jul 202031.5031.6931.2931.4129.83813,506
23 Jul 202031.9132.0531.3731.8630.25779,952
22 Jul 202031.8232.1531.4331.7030.101,306,302
21 Jul 202032.7932.9331.9632.0030.391,007,627
20 Jul 2020------
17 Jul 202033.1833.1832.2232.4530.81860,745
16 Jul 202032.4433.1931.9433.0331.361,010,976
15 Jul 202032.0032.7931.7132.6130.961,293,714
14 Jul 202032.1532.2531.6632.0130.401,110,147
13 Jul 202032.2332.7331.9132.5430.901,307,846
10 Jul 202031.5031.8930.9631.8930.281,694,547
09 Jul 202032.8233.0331.6531.7930.191,594,914
08 Jul 202032.7533.3232.5232.6030.961,600,199
07 Jul 202032.5333.3732.2933.1631.491,814,079
06 Jul 202032.4733.0232.4132.6831.031,747,534
03 Jul 202032.0032.2531.6732.1330.511,178,457
02 Jul 202031.0132.3330.9332.1930.572,494,077
01 Jul 202030.5831.2430.2530.7229.172,302,054
30 Jun 202030.2330.5529.7630.4128.881,455,302
29 Jun 202029.0530.2429.0130.0528.531,670,134
26 Jun 202029.2029.7229.0029.0027.541,277,781
25 Jun 202027.9428.9727.5828.8927.431,299,473
24 Jun 202029.0529.2028.0028.0026.591,225,944
23 Jun 202028.6329.8428.6129.1827.711,557,626
22 Jun 202028.3028.7327.8628.1626.74986,899
19 Jun 202028.5028.6427.9928.6127.174,478,954
18 Jun 202028.2328.8127.9028.2926.86935,581
17 Jun 202028.4029.2828.2828.4527.011,464,098
16 Jun 202029.0029.3128.4428.7927.342,068,438
15 Jun 202026.7927.8026.6327.7426.341,637,041
12 Jun 202027.0028.4126.6827.5426.151,485,919
11 Jun 202028.3428.3627.0827.0825.712,223,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...