EN.PA - Bouygues SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202028.2628.9228.0428.5028.501,494,558
Jun 01, 202028.0528.3027.6527.9327.931,149,309
May 29, 202027.6028.3927.2327.5427.542,009,002
May 28, 202028.1128.3727.5327.7327.731,289,724
May 27, 202027.2728.2427.0127.7127.711,821,404
May 26, 202027.2027.4826.7327.1327.131,357,042
May 25, 202026.1926.8325.8226.8326.83784,425
May 22, 202024.8926.0924.5825.8025.801,312,127
May 21, 202025.0525.6424.7825.1125.111,015,947
May 20, 202025.5025.6624.9225.4025.401,336,679
May 19, 202027.0527.1325.2725.6325.631,806,890
May 18, 202025.6526.9325.5926.9326.931,507,049
May 15, 202025.2125.7324.6424.9724.971,521,315
May 14, 202025.5025.5023.9124.7524.752,629,079
May 13, 202026.2326.4925.5425.9525.951,135,668
May 12, 202027.0127.2126.3426.5026.501,065,749
May 11, 202028.0028.0026.7426.9426.94890,930
May 08, 202027.8027.9427.4427.6127.61529,516
May 07, 202026.8027.4126.5827.4127.41769,797
May 06, 202027.4227.6026.6426.7326.73782,904
May 05, 202026.7227.5826.5127.5327.531,072,015
May 05, 20200.9 Dividend
May 04, 202027.7027.7926.1626.1625.261,413,263
Apr 30, 202029.7029.9328.0128.1127.141,471,791
Apr 29, 202028.4529.7427.6629.7428.721,189,790
Apr 28, 202028.1029.2428.0928.4327.451,140,405
Apr 27, 202027.5728.0327.1228.0327.07957,632
Apr 24, 202026.9127.3626.5926.9826.05672,525
Apr 23, 202026.3127.5426.1127.4226.481,325,516
Apr 22, 202025.6426.1725.5026.1725.27969,446
Apr 21, 202026.2426.4925.1525.1524.281,922,109
Apr 20, 202026.7726.8426.1626.7025.78845,236
Apr 17, 202026.4127.1526.0426.3325.422,312,576
Apr 16, 202027.0027.4125.4525.4524.573,040,337
Apr 15, 202028.5728.7026.8526.8525.932,363,412
Apr 14, 202030.2030.2228.7228.8527.861,394,100
Apr 09, 202029.6030.2628.5430.2629.221,582,217
Apr 08, 202028.0029.2727.5929.0428.041,154,520
Apr 07, 202029.0029.6427.9528.5327.552,353,730
Apr 06, 202026.2628.7025.8828.7027.711,872,273
Apr 03, 202025.3125.9024.8825.2924.42973,221
Apr 02, 202024.7325.6124.3525.3524.481,859,521
Apr 01, 202026.0026.2124.2524.3723.532,652,867
Mar 31, 202028.5928.5926.0226.7225.802,496,427
Mar 30, 202028.7129.1226.8227.5326.581,534,403
Mar 27, 202030.0830.0828.2328.3127.341,584,505
Mar 26, 202028.5031.0327.5431.0329.961,882,987
Mar 25, 202030.0231.0027.3529.4628.452,537,654
Mar 24, 202028.4929.8927.8129.2228.212,500,338
Mar 23, 202026.7628.4526.2627.1726.242,086,641
Mar 20, 202025.8628.4225.4528.4227.442,626,111
Mar 19, 202023.3625.7922.9624.7923.942,402,682
Mar 18, 202026.9127.8823.1623.1622.362,285,399
Mar 17, 202025.5026.5923.0325.4424.562,075,422
Mar 16, 202024.6024.9022.2724.2423.412,900,492
Mar 13, 202025.6328.0024.8225.9625.073,931,162
Mar 12, 202028.3228.8224.8824.8824.024,795,992
Mar 11, 202030.2530.9729.9130.0929.052,155,560
Mar 10, 202031.3332.5529.7629.7628.743,250,011
Mar 09, 202032.0032.5731.2431.2430.173,162,612
Mar 06, 202035.5935.7434.1634.1632.982,054,420
Mar 05, 202036.9737.1336.1236.3535.101,305,469
Mar 04, 202036.3137.1535.9836.8935.621,846,238
Mar 03, 202036.0036.8135.6336.1534.911,779,476
Mar 02, 202036.0436.2734.1635.1033.891,822,663
Feb 28, 202037.0037.0034.9435.4834.263,642,821
Feb 27, 202037.5138.1137.3737.8036.502,074,649
Feb 26, 202038.4038.4936.9138.1236.812,140,604
Feb 25, 202039.0039.6238.4638.4637.141,765,874
Feb 24, 202039.8639.8638.7538.7537.422,341,756
Feb 21, 202040.8641.0940.5540.9139.501,367,949
Feb 20, 202040.1041.3239.9641.2039.782,408,680
Feb 19, 202038.6839.4038.6339.4038.041,333,705
Feb 18, 202038.5738.7638.3538.3537.031,304,267
Feb 17, 202038.7238.9938.5638.9937.65901,138
Feb 14, 202037.7238.6237.7238.6237.291,138,345
Feb 13, 202037.8037.9737.4837.8036.50803,679
Feb 12, 202037.5637.9837.4237.8736.57791,169
Feb 11, 202037.6637.8337.5837.6636.36685,445
Feb 10, 202037.1837.5137.0637.3936.10617,978
Feb 07, 202036.7037.3436.7037.3436.06739,082
Feb 06, 202037.4437.4736.7236.7235.46700,763
Feb 05, 202036.7637.5936.7537.1535.871,031,483
Feb 04, 202036.0636.7436.0236.6435.381,348,036
Feb 03, 202035.7035.8535.3635.5834.361,026,863
Jan 31, 202036.3636.5835.7235.7334.501,297,019
Jan 30, 202036.5136.5336.1836.2434.991,384,204
Jan 29, 202037.1037.3436.8036.8035.53727,140
Jan 28, 202036.8037.2436.4437.0335.76959,243
Jan 27, 202037.5937.5936.6236.6835.42970,814
Jan 24, 202038.1538.2938.0138.0836.77684,468
Jan 23, 202038.1138.3237.6637.6636.36726,163
Jan 22, 202038.5438.7438.2338.2336.91753,962
Jan 21, 202038.4038.6038.0538.4337.11584,770
Jan 20, 202038.0138.5137.8638.5137.19812,313
Jan 17, 202038.0438.1837.7237.9136.61843,521
Jan 16, 202038.3238.3237.5537.8036.50779,771
Jan 15, 202038.2938.3538.0538.1736.86597,998
Jan 14, 202037.9538.3637.6738.3637.04726,221
Jan 13, 202037.7638.2637.5237.8936.59979,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...