Mail

EN.PA - Bouygues SA

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2020	28.26	28.92	28.04	28.50	28.50	1,494,558
Jun 01, 2020	28.05	28.30	27.65	27.93	27.93	1,149,309
May 29, 2020	27.60	28.39	27.23	27.54	27.54	2,009,002
May 28, 2020	28.11	28.37	27.53	27.73	27.73	1,289,724
May 27, 2020	27.27	28.24	27.01	27.71	27.71	1,821,404
May 26, 2020	27.20	27.48	26.73	27.13	27.13	1,357,042
May 25, 2020	26.19	26.83	25.82	26.83	26.83	784,425
May 22, 2020	24.89	26.09	24.58	25.80	25.80	1,312,127
May 21, 2020	25.05	25.64	24.78	25.11	25.11	1,015,947
May 20, 2020	25.50	25.66	24.92	25.40	25.40	1,336,679
May 19, 2020	27.05	27.13	25.27	25.63	25.63	1,806,890
May 18, 2020	25.65	26.93	25.59	26.93	26.93	1,507,049
May 15, 2020	25.21	25.73	24.64	24.97	24.97	1,521,315
May 14, 2020	25.50	25.50	23.91	24.75	24.75	2,629,079
May 13, 2020	26.23	26.49	25.54	25.95	25.95	1,135,668
May 12, 2020	27.01	27.21	26.34	26.50	26.50	1,065,749
May 11, 2020	28.00	28.00	26.74	26.94	26.94	890,930
May 08, 2020	27.80	27.94	27.44	27.61	27.61	529,516
May 07, 2020	26.80	27.41	26.58	27.41	27.41	769,797
May 06, 2020	27.42	27.60	26.64	26.73	26.73	782,904
May 05, 2020	26.72	27.58	26.51	27.53	27.53	1,072,015
May 05, 2020	0.9 Dividend
May 04, 2020	27.70	27.79	26.16	26.16	25.26	1,413,263
Apr 30, 2020	29.70	29.93	28.01	28.11	27.14	1,471,791
Apr 29, 2020	28.45	29.74	27.66	29.74	28.72	1,189,790
Apr 28, 2020	28.10	29.24	28.09	28.43	27.45	1,140,405
Apr 27, 2020	27.57	28.03	27.12	28.03	27.07	957,632
Apr 24, 2020	26.91	27.36	26.59	26.98	26.05	672,525
Apr 23, 2020	26.31	27.54	26.11	27.42	26.48	1,325,516
Apr 22, 2020	25.64	26.17	25.50	26.17	25.27	969,446
Apr 21, 2020	26.24	26.49	25.15	25.15	24.28	1,922,109
Apr 20, 2020	26.77	26.84	26.16	26.70	25.78	845,236
Apr 17, 2020	26.41	27.15	26.04	26.33	25.42	2,312,576
Apr 16, 2020	27.00	27.41	25.45	25.45	24.57	3,040,337
Apr 15, 2020	28.57	28.70	26.85	26.85	25.93	2,363,412
Apr 14, 2020	30.20	30.22	28.72	28.85	27.86	1,394,100
Apr 09, 2020	29.60	30.26	28.54	30.26	29.22	1,582,217
Apr 08, 2020	28.00	29.27	27.59	29.04	28.04	1,154,520
Apr 07, 2020	29.00	29.64	27.95	28.53	27.55	2,353,730
Apr 06, 2020	26.26	28.70	25.88	28.70	27.71	1,872,273
Apr 03, 2020	25.31	25.90	24.88	25.29	24.42	973,221
Apr 02, 2020	24.73	25.61	24.35	25.35	24.48	1,859,521
Apr 01, 2020	26.00	26.21	24.25	24.37	23.53	2,652,867
Mar 31, 2020	28.59	28.59	26.02	26.72	25.80	2,496,427
Mar 30, 2020	28.71	29.12	26.82	27.53	26.58	1,534,403
Mar 27, 2020	30.08	30.08	28.23	28.31	27.34	1,584,505
Mar 26, 2020	28.50	31.03	27.54	31.03	29.96	1,882,987
Mar 25, 2020	30.02	31.00	27.35	29.46	28.45	2,537,654
Mar 24, 2020	28.49	29.89	27.81	29.22	28.21	2,500,338
Mar 23, 2020	26.76	28.45	26.26	27.17	26.24	2,086,641
Mar 20, 2020	25.86	28.42	25.45	28.42	27.44	2,626,111
Mar 19, 2020	23.36	25.79	22.96	24.79	23.94	2,402,682
Mar 18, 2020	26.91	27.88	23.16	23.16	22.36	2,285,399
Mar 17, 2020	25.50	26.59	23.03	25.44	24.56	2,075,422
Mar 16, 2020	24.60	24.90	22.27	24.24	23.41	2,900,492
Mar 13, 2020	25.63	28.00	24.82	25.96	25.07	3,931,162
Mar 12, 2020	28.32	28.82	24.88	24.88	24.02	4,795,992
Mar 11, 2020	30.25	30.97	29.91	30.09	29.05	2,155,560
Mar 10, 2020	31.33	32.55	29.76	29.76	28.74	3,250,011
Mar 09, 2020	32.00	32.57	31.24	31.24	30.17	3,162,612
Mar 06, 2020	35.59	35.74	34.16	34.16	32.98	2,054,420
Mar 05, 2020	36.97	37.13	36.12	36.35	35.10	1,305,469
Mar 04, 2020	36.31	37.15	35.98	36.89	35.62	1,846,238
Mar 03, 2020	36.00	36.81	35.63	36.15	34.91	1,779,476
Mar 02, 2020	36.04	36.27	34.16	35.10	33.89	1,822,663
Feb 28, 2020	37.00	37.00	34.94	35.48	34.26	3,642,821
Feb 27, 2020	37.51	38.11	37.37	37.80	36.50	2,074,649
Feb 26, 2020	38.40	38.49	36.91	38.12	36.81	2,140,604
Feb 25, 2020	39.00	39.62	38.46	38.46	37.14	1,765,874
Feb 24, 2020	39.86	39.86	38.75	38.75	37.42	2,341,756
Feb 21, 2020	40.86	41.09	40.55	40.91	39.50	1,367,949
Feb 20, 2020	40.10	41.32	39.96	41.20	39.78	2,408,680
Feb 19, 2020	38.68	39.40	38.63	39.40	38.04	1,333,705
Feb 18, 2020	38.57	38.76	38.35	38.35	37.03	1,304,267
Feb 17, 2020	38.72	38.99	38.56	38.99	37.65	901,138
Feb 14, 2020	37.72	38.62	37.72	38.62	37.29	1,138,345
Feb 13, 2020	37.80	37.97	37.48	37.80	36.50	803,679
Feb 12, 2020	37.56	37.98	37.42	37.87	36.57	791,169
Feb 11, 2020	37.66	37.83	37.58	37.66	36.36	685,445
Feb 10, 2020	37.18	37.51	37.06	37.39	36.10	617,978
Feb 07, 2020	36.70	37.34	36.70	37.34	36.06	739,082
Feb 06, 2020	37.44	37.47	36.72	36.72	35.46	700,763
Feb 05, 2020	36.76	37.59	36.75	37.15	35.87	1,031,483
Feb 04, 2020	36.06	36.74	36.02	36.64	35.38	1,348,036
Feb 03, 2020	35.70	35.85	35.36	35.58	34.36	1,026,863
Jan 31, 2020	36.36	36.58	35.72	35.73	34.50	1,297,019
Jan 30, 2020	36.51	36.53	36.18	36.24	34.99	1,384,204
Jan 29, 2020	37.10	37.34	36.80	36.80	35.53	727,140
Jan 28, 2020	36.80	37.24	36.44	37.03	35.76	959,243
Jan 27, 2020	37.59	37.59	36.62	36.68	35.42	970,814
Jan 24, 2020	38.15	38.29	38.01	38.08	36.77	684,468
Jan 23, 2020	38.11	38.32	37.66	37.66	36.36	726,163
Jan 22, 2020	38.54	38.74	38.23	38.23	36.91	753,962
Jan 21, 2020	38.40	38.60	38.05	38.43	37.11	584,770
Jan 20, 2020	38.01	38.51	37.86	38.51	37.19	812,313
Jan 17, 2020	38.04	38.18	37.72	37.91	36.61	843,521
Jan 16, 2020	38.32	38.32	37.55	37.80	36.50	779,771
Jan 15, 2020	38.29	38.35	38.05	38.17	36.86	597,998
Jan 14, 2020	37.95	38.36	37.67	38.36	37.04	726,221
Jan 13, 2020	37.76	38.26	37.52	37.89	36.59	979,353
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...