UK markets closed

Bouygues SA (EN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.92+0.11 (+0.37%)
At close: 05:39PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202229.7329.9529.5629.9229.92956,467
01 Dec 202229.6830.0129.5929.8129.811,407,619
30 Nov 202229.7629.8829.3129.5629.562,089,643
29 Nov 202229.5629.7729.2729.7229.72815,595
28 Nov 202229.7429.7829.5729.6229.62857,416
25 Nov 202229.7629.8829.6629.7929.79909,663
24 Nov 202229.5029.8129.5029.7629.76974,806
23 Nov 202229.4429.6229.2929.4729.471,067,540
22 Nov 202229.2929.6029.2929.3729.37885,945
21 Nov 202228.9629.4628.8929.3429.341,375,617
18 Nov 202228.6429.2528.3728.8928.891,395,709
17 Nov 202230.4030.4328.2628.4928.494,146,292
16 Nov 202230.7230.8530.1830.4730.471,005,579
15 Nov 202230.5530.8530.4230.7630.761,212,122
14 Nov 202230.4030.7430.3130.5430.54920,952
11 Nov 202230.2430.3630.1230.3030.30982,926
10 Nov 202229.9830.3929.9030.2930.291,147,729
09 Nov 202229.8930.0829.6830.0030.00762,799
08 Nov 202229.7430.0129.6329.8529.85754,281
07 Nov 202229.5029.9029.4229.7429.741,095,122
04 Nov 202229.1029.6628.8829.5329.531,427,577
03 Nov 202228.7029.1228.6729.0529.05803,555
02 Nov 202229.3329.3828.8828.8828.88704,838
01 Nov 202228.9429.3128.9429.1229.12712,953
31 Oct 202228.7529.0428.6028.8828.88836,071
28 Oct 202228.3428.7928.3028.7228.72785,590
27 Oct 202228.4828.6628.2128.5628.56845,753
26 Oct 202228.1928.5428.0228.4428.44949,691
25 Oct 202227.8628.2327.7828.1328.13785,509
24 Oct 202227.4527.9527.3227.8227.821,152,538
21 Oct 202227.1427.3526.8127.3327.33791,169
20 Oct 202227.2927.3827.0927.1527.15853,464
19 Oct 202227.4627.6027.3627.3727.37681,216
18 Oct 202227.2227.6727.1727.4227.42988,730
17 Oct 202226.6627.2026.6227.0727.07873,482
14 Oct 202226.6326.8926.5426.6126.611,130,355
13 Oct 202225.8826.3525.7326.3526.351,189,637
12 Oct 202226.5726.5725.9026.0726.071,066,202
11 Oct 202226.4426.6326.2526.5726.57740,843
10 Oct 202225.9526.6025.8926.4926.491,337,947
07 Oct 202226.2426.7126.1326.1626.16920,924
06 Oct 202226.9927.0126.1926.3226.32977,590
05 Oct 202227.6127.6126.8126.9026.901,142,329
04 Oct 202227.3127.7427.2027.6727.671,004,174
03 Oct 202226.7027.1826.4927.0627.06998,630
30 Sept 202226.5527.0526.4726.8526.851,004,285
29 Sept 202226.8826.9026.4226.5326.531,087,508
28 Sept 202226.6426.9826.4026.8926.891,172,098
27 Sept 202226.9427.1726.7926.8126.81950,694
26 Sept 202226.9427.1026.5626.8526.851,373,329
23 Sept 202227.7027.7326.8627.2027.201,647,469
22 Sept 202227.5327.8527.4327.7227.721,169,792
21 Sept 202227.7428.1027.6027.9227.921,122,651
20 Sept 202228.6028.7627.9027.9827.981,428,625
19 Sept 202228.7028.8128.0628.5728.571,329,719
16 Sept 202230.1130.1228.7328.7628.763,346,883
15 Sept 202230.1330.3729.9830.3730.371,357,664
14 Sept 202230.4130.4330.0130.1730.171,217,426
13 Sept 202230.5430.8730.4330.4630.461,235,383
12 Sept 202229.8430.5529.8030.5130.511,533,997
09 Sept 202229.4029.8929.3529.7429.741,308,048
08 Sept 202229.9029.9829.1629.3529.351,623,827
07 Sept 202229.4729.8529.4329.7129.711,113,928
06 Sept 202229.2629.7629.2229.5929.591,136,732
05 Sept 202228.7429.3428.6929.2929.291,119,939
02 Sept 202229.3029.6329.1429.5929.591,146,333
01 Sept 202229.2429.2628.9529.2029.201,122,160
31 Aug 202229.6429.6829.2329.3029.301,187,929
30 Aug 202229.4329.8729.3329.5529.55955,723
29 Aug 202228.9929.2728.7229.2729.271,006,334
26 Aug 202229.8129.9229.0829.2229.221,436,483
25 Aug 202230.0730.0929.6229.7029.70781,378
24 Aug 202229.9030.0129.8029.8529.851,073,478
23 Aug 202229.7830.0729.7229.9929.99942,643
22 Aug 202230.4030.4029.6529.9829.981,281,570
19 Aug 202230.5530.5930.3230.4830.48733,108
18 Aug 202230.4430.8530.4430.5930.59780,023
17 Aug 202230.8630.9430.4130.4130.411,000,486
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...