U.S. Markets closed

Bouygues SA (EN.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
37.17-0.67 (-1.77%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201737.9738.2237.1137.1737.17917,576
Jul 19, 201737.4437.8537.2937.8437.84549,478
Jul 18, 201737.6037.6037.1237.2937.291,066,111
Jul 17, 201737.9138.0137.6837.8137.81481,677
Jul 14, 201738.0738.1837.7737.9437.94565,721
Jul 13, 201737.5338.1537.4038.0138.01892,409
Jul 12, 201736.7637.7836.7637.5337.531,010,154
Jul 11, 201737.0837.2436.5436.6536.65536,727
Jul 10, 201736.9037.1736.7437.0337.03699,436
Jul 07, 201736.7636.7636.4636.6936.69612,281
Jul 06, 201737.0937.0936.1636.6236.621,043,103
Jul 05, 201736.7037.0636.6936.9036.90748,288
Jul 04, 201737.0137.1036.7036.7236.72642,986
Jul 03, 201737.1537.2836.9737.1737.17771,851
Jun 30, 201737.0037.2636.8336.9236.921,175,615
Jun 29, 201738.5438.6036.9136.9636.961,828,362
Jun 28, 201738.3938.5638.0838.4238.42777,638
Jun 27, 201739.0139.0538.5238.5438.54779,543
Jun 26, 201739.0439.4739.0039.2139.21546,165
Jun 23, 201739.0339.1938.7239.0839.08518,065
Jun 22, 201739.3639.3838.8138.9038.90682,187
Jun 21, 201739.4639.4638.9439.4339.43554,553
Jun 20, 201739.4439.7039.4339.4739.47693,842
Jun 19, 201738.7939.5638.7539.5039.501,883,380
Jun 16, 201738.3738.9538.3638.8538.852,015,361
Jun 15, 201738.3138.3537.7938.1938.19890,286
Jun 14, 201738.4738.6338.2838.3538.35961,642
Jun 13, 201738.1538.4238.0138.2638.26689,976
Jun 12, 201738.2938.2937.8138.0738.07758,240
Jun 09, 201738.1338.3337.8838.3338.33502,592
Jun 08, 201737.8538.0837.5638.0838.08713,283
Jun 07, 201738.1038.3837.7637.7637.76810,075
Jun 06, 201738.2838.7438.0638.1938.19953,352
Jun 05, 201738.1338.3338.0838.2338.23380,071
Jun 02, 201738.2438.5938.1338.3838.38763,407
Jun 01, 201738.0038.3737.9338.0838.08672,474
May 31, 201737.4238.3137.3038.1338.131,412,980
May 30, 201737.4237.7537.2537.3137.31825,326
May 29, 201737.6737.7237.4937.5137.51451,567
May 26, 201737.7537.8137.3737.8137.81414,008
May 25, 201737.9238.0137.6237.7137.71380,942
May 24, 201737.9538.0737.7837.8637.86476,100
May 23, 201737.5838.1537.4937.8637.86902,810
May 22, 201737.6237.8837.4737.6537.65735,076
May 19, 201737.5537.9737.3537.6437.641,111,062
May 18, 201738.0838.3837.4437.5437.541,241,976
May 17, 201738.5039.0138.0338.2838.281,577,561
May 16, 201738.7538.7538.3138.5838.58850,023
May 15, 201738.2938.7438.2638.7338.73911,975
May 12, 201738.1738.4037.9438.4038.40720,230
May 11, 201738.2538.6037.9238.1338.13868,627
May 10, 201738.3338.3637.9438.3138.31968,126
May 09, 201738.2138.6538.2138.4638.46990,721
May 08, 201738.7038.7437.9438.1638.16823,821
May 05, 201738.2038.7238.1238.5438.541,777,306
May 04, 201737.5138.1937.4338.1038.101,691,682
May 03, 201737.6237.6937.3337.3637.361,203,832
May 03, 20171.6 Dividend
May 02, 201738.6039.0638.5539.0637.46936,394
Apr 28, 201738.8538.9138.4438.6037.011,162,040
Apr 27, 201738.8038.9038.6338.7837.19746,508
Apr 26, 201739.2039.2838.8738.8737.28895,176
Apr 25, 201739.0039.4438.9839.1737.571,134,303
Apr 24, 201738.6139.3838.5139.0037.402,261,304
Apr 21, 201737.2937.5437.1937.3135.781,033,942
Apr 20, 201736.6937.4136.5337.3535.82954,684
Apr 19, 201736.4436.7736.2936.7135.20874,453
Apr 18, 201737.3737.5336.3736.3734.881,239,084
Apr 13, 201737.1437.4337.0137.3735.83780,257
Apr 12, 201738.1038.2237.1337.1335.611,161,099
Apr 11, 201738.0038.4237.8838.0536.49981,834
Apr 10, 201738.3538.4038.0438.0436.49845,712
Apr 07, 201738.1338.4038.0438.4036.82597,775
Apr 06, 201738.0038.4037.8538.2836.71782,591
Apr 05, 201738.3038.4238.0938.2336.661,000,886
Apr 04, 201738.4238.6038.2438.2436.67863,501
Apr 03, 201738.2238.5938.1438.4036.831,050,861
Mar 31, 201738.3838.3837.9038.1536.591,155,025
Mar 30, 201738.1538.5038.1538.4336.86817,571
Mar 29, 201738.2138.4138.1538.1936.63686,709
Mar 28, 201738.2038.3538.1338.2536.68969,354
Mar 27, 201738.2238.2638.0238.1936.63829,185
Mar 24, 201738.4138.6438.2838.4536.87673,069
Mar 23, 201738.4438.5038.0638.5036.92755,620
Mar 22, 201737.9038.5037.3338.4436.871,110,965
Mar 21, 201738.5038.5037.9638.0136.45595,795
Mar 20, 201738.3838.5638.3138.4236.85616,283
Mar 17, 201738.2438.4938.1538.4136.841,463,322
Mar 16, 201738.2538.5138.1238.2636.691,236,208
Mar 15, 201738.1038.2937.9038.1536.59637,816
Mar 14, 201738.2538.2537.9438.0636.50643,856
Mar 13, 201738.0039.0637.8738.2036.641,874,844
Mar 10, 201737.6037.9637.5337.9236.36646,144
Mar 09, 201737.1937.5837.0937.5335.99719,448
Mar 08, 201736.8337.1936.7537.1935.66509,288
Mar 07, 201737.1337.1736.8836.9235.41541,536
Mar 06, 201737.1937.2236.9037.1735.64570,949
Mar 03, 201736.7937.2636.7837.2635.73594,692
Mar 02, 201737.1537.3236.7836.9835.47935,773
Mar 01, 201736.5837.1136.5737.1035.581,015,567
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...