Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bouygues SA (EN.PA)

Paris - Paris Delayed Price. Currency in EUR
30.25+0.07 (+0.23%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202330.3030.4730.0930.2530.25798,073
Jan 26, 202330.1230.3030.0430.1830.18954,940
Jan 25, 202330.2430.3229.9330.0530.05674,467
Jan 24, 202329.8030.2129.7730.1330.13853,010
Jan 23, 202329.8730.0429.7729.8129.81626,885
Jan 20, 202329.6629.9629.6429.8029.801,000,035
Jan 19, 202330.0330.0429.2929.5229.521,190,868
Jan 18, 202330.1230.3330.1030.1630.16832,935
Jan 17, 202330.2230.3329.9630.0930.091,067,964
Jan 16, 202330.0830.3229.9530.1630.16999,474
Jan 13, 202330.1130.2529.5729.9729.972,602,271
Jan 12, 202330.5931.0530.5730.9030.901,270,295
Jan 11, 202330.4830.7430.4230.5330.53759,996
Jan 10, 202330.3430.5130.2130.4630.461,074,262
Jan 09, 202329.9030.4929.9030.3830.38986,165
Jan 06, 202329.5729.9129.5429.8629.861,148,065
Jan 05, 202329.2229.6229.1429.5029.501,084,451
Jan 04, 202328.7929.3728.7629.2729.271,497,439
Jan 03, 202328.4728.7828.3728.6028.60777,377
Jan 02, 202328.1928.5628.1628.5128.51514,321
Dec 30, 202228.3628.3828.0128.0428.04786,994
Dec 29, 202228.1428.4728.0628.4228.42561,779
Dec 28, 202228.5028.5028.1228.2028.20674,928
Dec 27, 202228.5428.7428.4028.4928.49437,840
Dec 23, 202228.3628.6128.2728.4828.48744,278
Dec 22, 202228.2628.4928.1228.2428.24625,872
Dec 21, 202227.8728.2327.7428.2228.22996,380
Dec 20, 202227.7927.9027.5527.8527.851,206,709
Dec 19, 202228.2628.3727.9227.9327.931,395,350
Dec 16, 202228.6028.6227.9828.2628.262,813,140
Dec 15, 202228.9329.1228.5728.6428.641,204,332
Dec 14, 202229.2529.3028.9129.0329.031,122,000
Dec 13, 202229.2129.4828.9329.3029.301,293,464
Dec 12, 202229.4329.4529.1529.2029.201,018,553
Dec 09, 202229.2229.5329.1129.4429.441,075,724
Dec 08, 202229.4429.4529.0229.1829.181,027,251
Dec 07, 202229.5229.6629.3029.5029.50916,374
Dec 06, 202229.0029.6328.9329.5629.561,440,970
Dec 05, 202229.4229.4228.3929.0529.052,257,794
Dec 02, 202229.7329.9529.5629.9229.92956,467
Dec 01, 202229.6830.0129.5929.8129.811,407,619
Nov 30, 202229.7629.8829.3129.5629.562,089,643
Nov 29, 202229.5629.7729.2729.7229.72815,595
Nov 28, 202229.7429.7829.5729.6229.62857,416
Nov 25, 202229.7629.8829.6629.7929.79909,663
Nov 24, 202229.5029.8129.5029.7629.76974,806
Nov 23, 202229.4429.6229.2929.4729.471,067,540
Nov 22, 202229.2929.6029.2929.3729.37885,945
Nov 21, 202228.9629.4628.8929.3429.341,375,617
Nov 18, 202228.6429.2528.3728.8928.891,395,709
Nov 17, 202230.4030.4328.2628.4928.494,146,292
Nov 16, 202230.7230.8530.1830.4730.471,005,579
Nov 15, 202230.5530.8530.4230.7630.761,212,122
Nov 14, 202230.4030.7430.3130.5430.54920,952
Nov 11, 202230.2430.3630.1230.3030.30982,926
Nov 10, 202229.9830.3929.9030.2930.291,147,729
Nov 09, 202229.8930.0829.6830.0030.00762,799
Nov 08, 202229.7430.0129.6329.8529.85754,281
Nov 07, 202229.5029.9029.4229.7429.741,095,122
Nov 04, 202229.1029.6628.8829.5329.531,427,577
Nov 03, 202228.7029.1228.6729.0529.05803,555
Nov 02, 202229.3329.3828.8828.8828.88704,838
Nov 01, 202228.9429.3128.9429.1229.12712,953
Oct 31, 202228.7529.0428.6028.8828.88836,071
Oct 28, 202228.3428.7928.3028.7228.72785,590
Oct 27, 202228.4828.6628.2128.5628.56845,753
Oct 26, 202228.1928.5428.0228.4428.44949,691
Oct 25, 202227.8628.2327.7828.1328.13785,509
Oct 24, 202227.4527.9527.3227.8227.821,152,538
Oct 21, 202227.1427.3526.8127.3327.33791,169
Oct 20, 202227.2927.3827.0927.1527.15853,464
Oct 19, 202227.4627.6027.3627.3727.37681,216
Oct 18, 202227.2227.6727.1727.4227.42988,730
Oct 17, 202226.6627.2026.6227.0727.07873,482
Oct 14, 202226.6326.8926.5426.6126.611,130,355
Oct 13, 202225.8826.3525.7326.3526.351,189,637
Oct 12, 202226.5726.5725.9026.0726.071,066,202
Oct 11, 202226.4426.6326.2526.5726.57740,843
Oct 10, 202225.9526.6025.8926.4926.491,337,947
Oct 07, 202226.2426.7126.1326.1626.16920,924
Oct 06, 202226.9927.0126.1926.3226.32977,590
Oct 05, 202227.6127.6126.8126.9026.901,142,329
Oct 04, 202227.3127.7427.2027.6727.671,004,174
Oct 03, 202226.7027.1826.4927.0627.06998,630
Sep 30, 202226.5527.0526.4726.8526.851,004,285
Sep 29, 202226.8826.9026.4226.5326.531,087,508
Sep 28, 202226.6426.9826.4026.8926.891,172,098
Sep 27, 202226.9427.1726.7926.8126.81950,694
Sep 26, 202226.9427.1026.5626.8526.851,373,329
Sep 23, 202227.7027.7326.8627.2027.201,647,469
Sep 22, 202227.5327.8527.4327.7227.721,169,792
Sep 21, 202227.7428.1027.6027.9227.921,122,651
Sep 20, 202228.6028.7627.9027.9827.981,428,625
Sep 19, 202228.7028.8128.0628.5728.571,329,719
Sep 16, 202230.1130.1228.7328.7628.763,346,883
Sep 15, 202230.1330.3729.9830.3730.371,357,664
Sep 14, 202230.4130.4330.0130.1730.171,217,426
Sep 13, 202230.5430.8730.4330.4630.461,235,383
Sep 12, 202229.8430.5529.8030.5130.511,533,997
Sep 09, 202229.4029.8929.3529.7429.741,308,048
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement