Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

36.01

+0.23

(+0.64%)

At close: 05:35PM CET

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	35.66	36.04	35.55	36.01	36.01	868,495
07 Dec 2023	35.50	35.78	35.47	35.78	35.78	780,927
06 Dec 2023	35.11	35.61	35.09	35.52	35.52	939,700
05 Dec 2023	34.77	35.08	34.69	35.08	35.08	613,937
04 Dec 2023	35.00	35.12	34.81	34.81	34.81	565,662
01 Dec 2023	35.00	35.14	34.90	35.05	35.05	488,327
30 Nov 2023	35.10	35.29	34.91	34.91	34.91	1,407,378
29 Nov 2023	34.94	35.17	34.88	35.14	35.14	594,965
28 Nov 2023	34.87	34.96	34.70	34.94	34.94	397,200
27 Nov 2023	34.86	35.00	34.79	34.88	34.88	575,199
24 Nov 2023	34.66	34.93	34.66	34.93	34.93	442,034
23 Nov 2023	34.70	34.75	34.49	34.62	34.62	300,473
22 Nov 2023	34.62	34.71	34.51	34.69	34.69	415,154
21 Nov 2023	34.66	34.72	34.38	34.55	34.55	601,349
20 Nov 2023	34.78	34.91	34.49	34.51	34.51	592,566
17 Nov 2023	34.67	34.91	34.67	34.83	34.83	715,857
16 Nov 2023	34.84	34.95	34.64	34.64	34.64	594,725
15 Nov 2023	34.68	35.03	34.64	34.87	34.87	988,791
14 Nov 2023	34.48	34.74	34.35	34.65	34.65	1,076,494
13 Nov 2023	33.96	34.43	33.94	34.32	34.32	1,018,305
10 Nov 2023	33.83	33.99	33.79	33.97	33.97	492,009
09 Nov 2023	33.70	33.96	33.63	33.92	33.92	724,294
08 Nov 2023	33.43	33.79	33.31	33.69	33.69	591,557
07 Nov 2023	33.37	33.64	33.27	33.48	33.48	778,051
06 Nov 2023	33.62	33.65	33.38	33.43	33.43	543,397
03 Nov 2023	33.35	33.72	33.29	33.54	33.54	827,617
02 Nov 2023	33.26	33.37	33.07	33.25	33.25	841,595
01 Nov 2023	33.22	33.29	32.87	33.05	33.05	818,112
31 Oct 2023	33.00	33.80	32.64	33.21	33.21	1,867,609
30 Oct 2023	31.54	31.81	31.53	31.80	31.80	801,381
27 Oct 2023	31.52	31.79	31.47	31.52	31.52	582,378
26 Oct 2023	31.12	31.48	31.06	31.39	31.39	603,451
25 Oct 2023	31.46	31.50	31.08	31.27	31.27	722,948
24 Oct 2023	31.44	31.62	31.30	31.53	31.53	836,603
23 Oct 2023	31.11	31.54	31.10	31.44	31.44	747,136
20 Oct 2023	31.24	31.46	30.89	31.17	31.17	761,499
19 Oct 2023	31.53	31.55	31.08	31.47	31.47	597,501
18 Oct 2023	32.14	32.24	31.51	31.63	31.63	812,252
17 Oct 2023	32.11	32.45	32.04	32.24	32.24	470,246
16 Oct 2023	32.26	32.31	31.79	32.15	32.15	713,456
13 Oct 2023	32.05	32.51	32.05	32.20	32.20	1,050,794
12 Oct 2023	32.50	32.53	32.00	32.07	32.07	633,388
11 Oct 2023	32.68	32.68	32.14	32.39	32.39	916,105
10 Oct 2023	32.70	33.01	32.70	32.85	32.85	792,052
09 Oct 2023	32.56	32.63	32.32	32.49	32.49	530,318
06 Oct 2023	32.00	32.61	31.95	32.61	32.61	800,523
05 Oct 2023	32.16	32.18	31.69	31.85	31.85	593,195
04 Oct 2023	32.00	32.28	31.82	32.06	32.06	498,046
03 Oct 2023	32.67	32.78	31.98	32.05	32.05	842,939
02 Oct 2023	33.11	33.30	32.70	32.78	32.78	713,379
29 Sept 2023	33.12	33.45	33.04	33.14	33.14	875,714
28 Sept 2023	33.21	33.31	33.00	33.05	33.05	822,193
27 Sept 2023	33.19	33.25	32.99	33.14	33.14	700,549
26 Sept 2023	33.24	33.34	32.94	33.20	33.20	695,226
25 Sept 2023	33.23	33.47	33.16	33.40	33.40	694,297
22 Sept 2023	33.53	33.53	33.14	33.34	33.34	641,954
21 Sept 2023	33.72	33.79	33.49	33.72	33.72	616,965
20 Sept 2023	33.64	34.03	33.64	33.91	33.91	865,523
19 Sept 2023	33.24	33.60	33.22	33.60	33.60	708,608
18 Sept 2023	33.17	33.34	33.17	33.30	33.30	681,037
15 Sept 2023	33.00	33.54	33.00	33.34	33.34	2,779,598
14 Sept 2023	32.44	32.98	32.40	32.91	32.91	1,487,746
13 Sept 2023	32.30	32.41	31.87	32.11	32.11	589,282
12 Sept 2023	31.96	32.33	31.93	32.33	32.33	684,546
11 Sept 2023	31.82	32.14	31.82	32.00	32.00	672,815
08 Sept 2023	31.57	31.76	31.33	31.76	31.76	621,840
07 Sept 2023	31.39	31.73	31.22	31.54	31.54	611,622
06 Sept 2023	31.13	31.55	31.09	31.51	31.51	588,612
05 Sept 2023	31.38	31.44	31.00	31.23	31.23	464,869
04 Sept 2023	31.93	31.97	31.39	31.49	31.49	713,179
01 Sept 2023	31.87	32.06	31.80	31.83	31.83	609,631
31 Aug 2023	31.90	32.07	31.71	31.90	31.90	1,728,659
30 Aug 2023	31.73	31.89	31.61	31.83	31.83	470,688
29 Aug 2023	31.61	31.79	31.54	31.73	31.73	726,520
28 Aug 2023	31.44	31.66	31.43	31.62	31.62	530,198
25 Aug 2023	31.30	31.50	31.24	31.29	31.29	344,845
24 Aug 2023	31.37	31.55	31.32	31.35	31.35	516,373
23 Aug 2023	31.37	31.47	31.28	31.33	31.33	367,416
22 Aug 2023	31.15	31.50	31.11	31.37	31.37	418,372
21 Aug 2023	31.13	31.33	30.95	31.02	31.02	473,731
18 Aug 2023	31.10	31.23	30.75	31.20	31.20	621,317
17 Aug 2023	31.18	31.34	31.06	31.19	31.19	562,777
16 Aug 2023	31.71	31.71	31.27	31.34	31.34	634,434
15 Aug 2023	32.00	32.01	31.57	31.79	31.79	547,087
14 Aug 2023	31.74	32.15	31.70	31.99	31.99	601,245
11 Aug 2023	32.21	32.21	31.67	31.80	31.80	813,251
10 Aug 2023	32.13	32.39	32.09	32.34	32.34	487,532
09 Aug 2023	32.11	32.29	31.98	32.06	32.06	528,173
08 Aug 2023	32.19	32.35	31.86	31.96	31.96	615,393
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	32.46	32.48	32.12	32.34	32.34	653,754
03 Aug 2023	31.56	32.34	31.46	32.32	32.32	1,101,785
02 Aug 2023	32.25	32.27	31.72	31.82	31.82	1,067,315
01 Aug 2023	32.44	32.72	32.36	32.46	32.46	689,314
31 Jul 2023	32.86	33.07	32.54	32.57	32.57	1,174,951
28 Jul 2023	31.97	33.22	31.88	33.21	33.21	1,857,175
27 Jul 2023	31.96	32.22	31.87	31.90	31.90	982,381
26 Jul 2023	31.78	31.96	31.56	31.83	31.83	574,809
25 Jul 2023	31.90	31.96	31.70	31.82	31.82	553,514
24 Jul 2023	31.60	32.13	31.59	31.91	31.91	842,802
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.47+40.75(+0.54%)

FTSE 25018,701.99+83.29(+0.45%)

AIM723.45+2.59(+0.36%)

GBP/EUR1.1643-0.0015(-0.13%)

GBP/USD1.2548-0.0045(-0.36%)

Bitcoin GBP34,914.03-106.48(-0.30%)

Bouygues SA (EN.PA)

FTSE 100
7,554.47
+40.75(+0.54%)

FTSE 250
18,701.99
+83.29(+0.45%)

AIM
723.45
+2.59(+0.36%)

GBP/EUR
1.1643
-0.0015(-0.13%)

GBP/USD
1.2548
-0.0045(-0.36%)

Bitcoin GBP
34,914.03
-106.48(-0.30%)