UK markets open in 2 hours 53 minutes

Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
30.79+0.19 (+0.62%)
At close: 05:35PM CEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202230.7330.9430.6930.7930.79648,535
15 Aug 202230.7630.8230.5430.6030.60536,368
12 Aug 202230.6030.9330.5830.7430.74832,941
11 Aug 202230.5230.7630.4830.6230.62727,614
10 Aug 202230.1030.6530.1030.3930.39987,330
09 Aug 202229.7630.2929.7630.1930.191,173,026
08 Aug 202229.5830.0329.5729.8229.821,010,657
05 Aug 202229.4629.7229.2629.4929.49998,990
04 Aug 202229.3229.5129.3029.4129.41700,900
03 Aug 202229.2029.4728.9229.3529.35799,645
02 Aug 202229.4229.6629.2029.2329.231,155,768
01 Aug 202229.5429.6429.2829.2829.28629,435
29 Jul 202229.2329.6529.2329.5029.501,356,349
28 Jul 202228.9929.1228.8129.0729.07719,328
27 Jul 202229.0629.0628.6228.8828.88697,249
26 Jul 202229.0629.0728.6128.9428.94699,434
25 Jul 202228.7529.2428.7429.1729.17785,042
22 Jul 202228.5428.8328.4928.8328.83712,063
21 Jul 202228.6728.8728.3428.5928.59784,787
20 Jul 202228.9029.0628.5728.7228.72937,537
19 Jul 202228.3029.0828.2128.8328.831,255,006
18 Jul 202228.3928.6228.2728.4128.41721,395
15 Jul 202227.7628.2327.7428.1328.13868,415
14 Jul 202227.8427.9427.4427.6827.68731,710
13 Jul 202228.0428.0627.6127.9127.91934,387
12 Jul 202228.0028.3827.9328.3228.32544,884
11 Jul 202228.2328.5728.0328.1328.13766,207
08 Jul 202227.9428.6127.8528.5828.58881,930
07 Jul 202227.6928.3527.6128.0928.09772,931
06 Jul 202227.8728.1127.6527.6527.65827,859
05 Jul 202228.7428.7627.4627.6827.681,895,179
04 Jul 202228.8529.0828.5228.6428.64810,922
01 Jul 202229.1429.1528.6328.8228.821,304,325
30 Jun 202229.9829.9829.0029.3629.361,842,105
29 Jun 202230.5230.7630.0330.1830.18895,342
28 Jun 202230.3630.9030.3630.6530.65806,929
27 Jun 202230.8531.0730.1330.3130.311,206,479
24 Jun 202230.1630.9630.1230.8430.84863,486
23 Jun 202230.5230.5429.9830.0830.08941,387
22 Jun 202230.4430.6130.2130.5630.56740,775
21 Jun 202230.7631.1330.6030.6130.61675,592
20 Jun 202231.1031.1130.2230.6630.66854,777
17 Jun 202230.8531.3030.7931.1231.121,846,080
16 Jun 202230.9231.3130.6530.8130.81915,820
15 Jun 202230.4331.2530.4330.9930.991,567,258
14 Jun 202230.6930.8330.2130.2830.28956,589
13 Jun 202231.0131.1330.5730.6630.661,166,223
10 Jun 202231.4631.4831.0631.2331.231,024,094
09 Jun 202231.7031.8631.4131.5831.58753,660
08 Jun 202232.0232.0931.7131.8131.81642,265
07 Jun 202232.0432.2331.7631.9731.97718,257
06 Jun 202232.1232.1931.8432.0732.07613,264
03 Jun 202232.0032.1331.8331.9831.98582,081
02 Jun 202232.1032.1531.7831.8931.89637,747
01 Jun 202232.2632.4731.7431.9131.911,069,336
31 May 202232.2632.3032.0432.1332.131,717,590
30 May 202232.9032.9532.1932.3832.38904,663
27 May 202232.7932.9632.5232.7632.76912,672
26 May 202232.5032.9132.4532.7632.761,072,817
25 May 202232.2932.6032.2932.4632.46816,788
24 May 202231.9132.2931.8032.1532.15698,227
23 May 202231.9632.1131.5632.0332.03830,355
20 May 202231.9232.0931.6631.8031.80914,386
19 May 202231.8531.9631.5331.8631.861,048,945
18 May 202232.0632.2931.9632.0232.021,090,285
17 May 202231.8032.1231.7332.0532.051,282,506
16 May 202231.1931.6931.0931.6931.691,290,157
13 May 202231.1031.4730.8931.2031.201,017,186
12 May 202231.1031.1530.6530.9330.931,100,599
11 May 202230.9731.3530.9731.2331.23958,841
10 May 202230.8531.1430.7030.9030.90878,381
09 May 202230.6730.8030.4630.6330.63961,301
06 May 202230.9430.9930.6330.7430.741,001,045
05 May 202231.3831.4830.9230.9230.921,272,981
04 May 202231.0731.2030.6831.0231.02830,999
03 May 202230.6031.0030.3930.9330.931,176,365
03 May 20221.8 Dividend
02 May 202232.7232.7230.8432.2430.441,980,751
29 Apr 202233.0433.1432.6532.8531.02975,725
28 Apr 202232.9033.3532.7833.0031.161,044,777
27 Apr 202232.9833.3532.6532.7330.901,316,589
26 Apr 202232.8033.3832.8033.0631.211,769,784
25 Apr 202231.9432.5731.8332.5730.751,539,507
22 Apr 202232.0332.3231.8532.1030.311,242,156
21 Apr 202232.0732.5232.0632.2930.49790,761
20 Apr 202231.5432.2931.4432.1730.371,317,678
19 Apr 202231.1531.7331.0531.4829.721,233,145
14 Apr 202230.8431.2230.6631.1529.41943,622
13 Apr 202230.9631.0630.6430.7829.06811,024
12 Apr 202231.0031.1930.6231.0229.29827,078
11 Apr 202230.8431.5530.8331.1929.451,040,891
08 Apr 202230.7031.1430.6530.8029.08922,846
07 Apr 202230.4431.0330.3830.4428.741,000,682
06 Apr 202230.6130.8430.0130.3728.671,236,617
05 Apr 202231.3831.5530.2430.6328.921,823,488
04 Apr 202231.7631.9031.3331.4429.68772,757
01 Apr 202231.7231.9531.5831.7129.94661,121
31 Mar 202232.0232.3731.5031.6329.861,076,046
30 Mar 202232.1232.1631.7631.9830.191,108,615
29 Mar 202232.1432.3932.0632.1930.391,171,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...