UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202335.6636.0435.5536.0136.01868,495
07 Dec 202335.5035.7835.4735.7835.78780,927
06 Dec 202335.1135.6135.0935.5235.52939,700
05 Dec 202334.7735.0834.6935.0835.08613,937
04 Dec 202335.0035.1234.8134.8134.81565,662
01 Dec 202335.0035.1434.9035.0535.05488,327
30 Nov 202335.1035.2934.9134.9134.911,407,378
29 Nov 202334.9435.1734.8835.1435.14594,965
28 Nov 202334.8734.9634.7034.9434.94397,200
27 Nov 202334.8635.0034.7934.8834.88575,199
24 Nov 202334.6634.9334.6634.9334.93442,034
23 Nov 202334.7034.7534.4934.6234.62300,473
22 Nov 202334.6234.7134.5134.6934.69415,154
21 Nov 202334.6634.7234.3834.5534.55601,349
20 Nov 202334.7834.9134.4934.5134.51592,566
17 Nov 202334.6734.9134.6734.8334.83715,857
16 Nov 202334.8434.9534.6434.6434.64594,725
15 Nov 202334.6835.0334.6434.8734.87988,791
14 Nov 202334.4834.7434.3534.6534.651,076,494
13 Nov 202333.9634.4333.9434.3234.321,018,305
10 Nov 202333.8333.9933.7933.9733.97492,009
09 Nov 202333.7033.9633.6333.9233.92724,294
08 Nov 202333.4333.7933.3133.6933.69591,557
07 Nov 202333.3733.6433.2733.4833.48778,051
06 Nov 202333.6233.6533.3833.4333.43543,397
03 Nov 202333.3533.7233.2933.5433.54827,617
02 Nov 202333.2633.3733.0733.2533.25841,595
01 Nov 202333.2233.2932.8733.0533.05818,112
31 Oct 202333.0033.8032.6433.2133.211,867,609
30 Oct 202331.5431.8131.5331.8031.80801,381
27 Oct 202331.5231.7931.4731.5231.52582,378
26 Oct 202331.1231.4831.0631.3931.39603,451
25 Oct 202331.4631.5031.0831.2731.27722,948
24 Oct 202331.4431.6231.3031.5331.53836,603
23 Oct 202331.1131.5431.1031.4431.44747,136
20 Oct 202331.2431.4630.8931.1731.17761,499
19 Oct 202331.5331.5531.0831.4731.47597,501
18 Oct 202332.1432.2431.5131.6331.63812,252
17 Oct 202332.1132.4532.0432.2432.24470,246
16 Oct 202332.2632.3131.7932.1532.15713,456
13 Oct 202332.0532.5132.0532.2032.201,050,794
12 Oct 202332.5032.5332.0032.0732.07633,388
11 Oct 202332.6832.6832.1432.3932.39916,105
10 Oct 202332.7033.0132.7032.8532.85792,052
09 Oct 202332.5632.6332.3232.4932.49530,318
06 Oct 202332.0032.6131.9532.6132.61800,523
05 Oct 202332.1632.1831.6931.8531.85593,195
04 Oct 202332.0032.2831.8232.0632.06498,046
03 Oct 202332.6732.7831.9832.0532.05842,939
02 Oct 202333.1133.3032.7032.7832.78713,379
29 Sept 202333.1233.4533.0433.1433.14875,714
28 Sept 202333.2133.3133.0033.0533.05822,193
27 Sept 202333.1933.2532.9933.1433.14700,549
26 Sept 202333.2433.3432.9433.2033.20695,226
25 Sept 202333.2333.4733.1633.4033.40694,297
22 Sept 202333.5333.5333.1433.3433.34641,954
21 Sept 202333.7233.7933.4933.7233.72616,965
20 Sept 202333.6434.0333.6433.9133.91865,523
19 Sept 202333.2433.6033.2233.6033.60708,608
18 Sept 202333.1733.3433.1733.3033.30681,037
15 Sept 202333.0033.5433.0033.3433.342,779,598
14 Sept 202332.4432.9832.4032.9132.911,487,746
13 Sept 202332.3032.4131.8732.1132.11589,282
12 Sept 202331.9632.3331.9332.3332.33684,546
11 Sept 202331.8232.1431.8232.0032.00672,815
08 Sept 202331.5731.7631.3331.7631.76621,840
07 Sept 202331.3931.7331.2231.5431.54611,622
06 Sept 202331.1331.5531.0931.5131.51588,612
05 Sept 202331.3831.4431.0031.2331.23464,869
04 Sept 202331.9331.9731.3931.4931.49713,179
01 Sept 202331.8732.0631.8031.8331.83609,631
31 Aug 202331.9032.0731.7131.9031.901,728,659
30 Aug 202331.7331.8931.6131.8331.83470,688
29 Aug 202331.6131.7931.5431.7331.73726,520
28 Aug 202331.4431.6631.4331.6231.62530,198
25 Aug 202331.3031.5031.2431.2931.29344,845
24 Aug 202331.3731.5531.3231.3531.35516,373
23 Aug 202331.3731.4731.2831.3331.33367,416
22 Aug 202331.1531.5031.1131.3731.37418,372
21 Aug 202331.1331.3330.9531.0231.02473,731
18 Aug 202331.1031.2330.7531.2031.20621,317
17 Aug 202331.1831.3431.0631.1931.19562,777
16 Aug 202331.7131.7131.2731.3431.34634,434
15 Aug 202332.0032.0131.5731.7931.79547,087
14 Aug 202331.7432.1531.7031.9931.99601,245
11 Aug 202332.2132.2131.6731.8031.80813,251
10 Aug 202332.1332.3932.0932.3432.34487,532
09 Aug 202332.1132.2931.9832.0632.06528,173
08 Aug 202332.1932.3531.8631.9631.96615,393
07 Aug 2023------
04 Aug 202332.4632.4832.1232.3432.34653,754
03 Aug 202331.5632.3431.4632.3232.321,101,785
02 Aug 202332.2532.2731.7231.8231.821,067,315
01 Aug 202332.4432.7232.3632.4632.46689,314
31 Jul 202332.8633.0732.5432.5732.571,174,951
28 Jul 202331.9733.2231.8833.2133.211,857,175
27 Jul 202331.9632.2231.8731.9031.90982,381
26 Jul 202331.7831.9631.5631.8331.83574,809
25 Jul 202331.9031.9631.7031.8231.82553,514
24 Jul 202331.6032.1331.5931.9131.91842,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...