UK markets open in 6 hours 11 minutes

Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
36.18+0.35 (+0.98%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202136.0036.4935.9636.1836.18794,616
24 Sept 202135.9936.0535.7835.8335.83614,845
23 Sept 202136.1836.2936.0636.0736.07642,456
22 Sept 202135.7936.1735.7936.0836.08747,567
21 Sept 202135.6035.8335.4835.5235.52691,670
20 Sept 202135.3535.4734.9435.4535.451,086,292
17 Sept 202136.2036.4035.7935.8135.811,758,323
16 Sept 202136.2236.4336.0136.0336.03632,727
15 Sept 202135.9936.2435.9335.9735.97842,973
14 Sept 202136.0036.2835.9736.0436.04660,933
13 Sept 202135.9436.3135.9436.1136.11646,986
10 Sept 202136.3536.3535.8335.9135.911,008,793
09 Sept 202136.3036.4936.1336.3036.30908,056
08 Sept 202136.0036.5235.8236.4336.431,000,586
07 Sept 202135.7836.1335.7336.1036.10641,008
06 Sept 202135.9235.9735.6935.8635.86561,387
03 Sept 202136.1236.1235.8035.8935.89716,673
02 Sept 202136.0436.3836.0036.0036.00822,381
01 Sept 202135.5536.2635.5536.1536.151,183,902
31 Aug 202135.4135.7735.2535.4335.431,420,154
30 Aug 202135.4835.5835.3035.4635.46773,151
27 Aug 202136.0036.3035.0335.3535.351,469,834
26 Aug 202135.5436.6735.5436.2836.281,196,754
25 Aug 202135.5535.8735.5235.8735.87963,080
24 Aug 202135.5735.7035.2135.5035.50610,403
23 Aug 202135.4035.6135.3435.4335.43771,102
20 Aug 202135.1135.2934.9035.1935.19665,638
19 Aug 202134.8535.2934.5935.1235.12956,742
18 Aug 202134.7035.2334.6135.2335.23669,623
17 Aug 202134.5334.9634.4234.8234.82897,475
16 Aug 202134.6134.8934.4134.8334.83872,848
13 Aug 202134.1435.0434.1034.9834.981,831,875
12 Aug 202133.6133.9333.5533.8233.82665,799
11 Aug 202133.3733.6233.2433.6233.62537,662
10 Aug 202133.4033.4733.2533.3033.30576,602
09 Aug 202133.4033.5633.3533.4533.45615,952
06 Aug 202133.1833.5233.1233.3933.39762,894
05 Aug 202132.8433.2132.7833.2133.21674,089
04 Aug 202132.7933.0332.7032.9332.93653,784
03 Aug 202132.6033.0532.5532.7932.79704,273
02 Aug 202132.7333.0832.6932.7432.74836,954
30 Jul 202132.8033.1432.4932.4932.491,040,965
29 Jul 202132.7232.9732.6132.7232.72671,605
28 Jul 202132.5732.8432.4532.7132.71767,364
27 Jul 202132.3332.5432.1032.4432.441,067,935
26 Jul 202132.1732.4431.9432.4332.43498,492
23 Jul 202132.1232.5432.0832.4032.40855,824
22 Jul 202132.2032.4631.9131.9131.91676,081
21 Jul 202131.5432.1431.4831.9731.97924,325
20 Jul 202131.4131.7431.1131.3531.35826,195
19 Jul 202131.7031.7030.9731.2231.221,491,901
16 Jul 202131.7632.0431.6131.9731.971,206,665
15 Jul 202131.7431.7431.2831.7031.70773,013
14 Jul 202132.0432.0531.6231.8031.80698,123
13 Jul 202131.8932.3631.8932.1932.191,102,167
12 Jul 202131.7131.9531.3331.8731.87787,208
09 Jul 202131.1032.0731.0931.7631.761,637,018
08 Jul 202130.8030.9530.4230.9530.951,259,429
07 Jul 202131.2731.4430.8431.0331.03783,616
06 Jul 202131.5431.7331.1031.1931.19842,286
05 Jul 202131.4631.6331.0331.5731.57843,644
02 Jul 202131.6731.8431.5431.5431.54637,707
01 Jul 202131.4431.7631.2131.6431.641,169,676
30 Jun 202131.2331.3230.5931.1931.191,462,994
29 Jun 202131.4231.5131.2731.3231.32829,674
28 Jun 202131.8232.1131.3031.3731.371,074,492
25 Jun 202132.1832.2631.7931.8431.84873,761
24 Jun 202132.2032.2331.8832.0532.051,026,581
23 Jun 202132.5532.5531.9331.9431.941,052,447
22 Jun 202132.9532.9532.5332.5932.59844,072
21 Jun 202132.6532.8732.3532.8632.86829,191
18 Jun 202133.7433.7432.6732.8932.894,972,799
17 Jun 202133.4834.1133.4533.7933.791,032,762
16 Jun 202133.6733.9133.5533.5633.56851,878
15 Jun 202133.6633.8533.4233.5833.581,062,892
14 Jun 202133.7633.8833.3833.4933.49697,020
11 Jun 202133.2533.6533.0833.6333.631,121,072
10 Jun 202133.9534.0233.2033.2033.201,021,679
09 Jun 202134.2134.2233.8133.9533.95849,968
08 Jun 202133.9134.5633.9134.1534.151,017,068
07 Jun 202133.5833.9733.5833.8633.861,037,463
04 Jun 202133.5533.6533.3233.4033.40729,318
03 Jun 202133.8933.9333.4033.5733.57738,908
02 Jun 202133.8533.9433.6133.8133.81773,060
01 Jun 202133.9834.0433.6033.7033.70687,236
31 May 202133.4033.8233.3833.3833.38899,107
28 May 202133.6233.7133.3933.3933.39993,665
27 May 202133.3933.8133.2733.4333.431,834,549
26 May 202133.2733.4933.1233.2633.26771,664
25 May 202133.5033.7033.1833.1833.18843,879
24 May 202133.4033.5633.2433.4033.40505,693
21 May 202133.0133.4532.8733.2033.201,110,099
20 May 202133.7234.0032.6732.8432.841,485,857
19 May 202133.5633.5632.6132.7432.741,763,947
18 May 202134.5634.6533.7333.8233.82933,595
17 May 202134.6434.7734.2634.2934.29711,134
14 May 202134.5334.7734.2634.5734.571,002,930
13 May 202134.8034.8033.8234.2834.28884,214
12 May 202134.7635.0634.5835.0035.00701,572
11 May 202135.0035.2434.4734.8034.801,303,771
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...