Bouygues SA (EN.PA)

Paris - Paris Delayed Price. Currency in EUR

30.25

+0.07

(+0.23%)

At close: 05:35PM CET

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	30.30	30.47	30.09	30.25	30.25	798,073
Jan 26, 2023	30.12	30.30	30.04	30.18	30.18	954,940
Jan 25, 2023	30.24	30.32	29.93	30.05	30.05	674,467
Jan 24, 2023	29.80	30.21	29.77	30.13	30.13	853,010
Jan 23, 2023	29.87	30.04	29.77	29.81	29.81	626,885
Jan 20, 2023	29.66	29.96	29.64	29.80	29.80	1,000,035
Jan 19, 2023	30.03	30.04	29.29	29.52	29.52	1,190,868
Jan 18, 2023	30.12	30.33	30.10	30.16	30.16	832,935
Jan 17, 2023	30.22	30.33	29.96	30.09	30.09	1,067,964
Jan 16, 2023	30.08	30.32	29.95	30.16	30.16	999,474
Jan 13, 2023	30.11	30.25	29.57	29.97	29.97	2,602,271
Jan 12, 2023	30.59	31.05	30.57	30.90	30.90	1,270,295
Jan 11, 2023	30.48	30.74	30.42	30.53	30.53	759,996
Jan 10, 2023	30.34	30.51	30.21	30.46	30.46	1,074,262
Jan 09, 2023	29.90	30.49	29.90	30.38	30.38	986,165
Jan 06, 2023	29.57	29.91	29.54	29.86	29.86	1,148,065
Jan 05, 2023	29.22	29.62	29.14	29.50	29.50	1,084,451
Jan 04, 2023	28.79	29.37	28.76	29.27	29.27	1,497,439
Jan 03, 2023	28.47	28.78	28.37	28.60	28.60	777,377
Jan 02, 2023	28.19	28.56	28.16	28.51	28.51	514,321
Dec 30, 2022	28.36	28.38	28.01	28.04	28.04	786,994
Dec 29, 2022	28.14	28.47	28.06	28.42	28.42	561,779
Dec 28, 2022	28.50	28.50	28.12	28.20	28.20	674,928
Dec 27, 2022	28.54	28.74	28.40	28.49	28.49	437,840
Dec 23, 2022	28.36	28.61	28.27	28.48	28.48	744,278
Dec 22, 2022	28.26	28.49	28.12	28.24	28.24	625,872
Dec 21, 2022	27.87	28.23	27.74	28.22	28.22	996,380
Dec 20, 2022	27.79	27.90	27.55	27.85	27.85	1,206,709
Dec 19, 2022	28.26	28.37	27.92	27.93	27.93	1,395,350
Dec 16, 2022	28.60	28.62	27.98	28.26	28.26	2,813,140
Dec 15, 2022	28.93	29.12	28.57	28.64	28.64	1,204,332
Dec 14, 2022	29.25	29.30	28.91	29.03	29.03	1,122,000
Dec 13, 2022	29.21	29.48	28.93	29.30	29.30	1,293,464
Dec 12, 2022	29.43	29.45	29.15	29.20	29.20	1,018,553
Dec 09, 2022	29.22	29.53	29.11	29.44	29.44	1,075,724
Dec 08, 2022	29.44	29.45	29.02	29.18	29.18	1,027,251
Dec 07, 2022	29.52	29.66	29.30	29.50	29.50	916,374
Dec 06, 2022	29.00	29.63	28.93	29.56	29.56	1,440,970
Dec 05, 2022	29.42	29.42	28.39	29.05	29.05	2,257,794
Dec 02, 2022	29.73	29.95	29.56	29.92	29.92	956,467
Dec 01, 2022	29.68	30.01	29.59	29.81	29.81	1,407,619
Nov 30, 2022	29.76	29.88	29.31	29.56	29.56	2,089,643
Nov 29, 2022	29.56	29.77	29.27	29.72	29.72	815,595
Nov 28, 2022	29.74	29.78	29.57	29.62	29.62	857,416
Nov 25, 2022	29.76	29.88	29.66	29.79	29.79	909,663
Nov 24, 2022	29.50	29.81	29.50	29.76	29.76	974,806
Nov 23, 2022	29.44	29.62	29.29	29.47	29.47	1,067,540
Nov 22, 2022	29.29	29.60	29.29	29.37	29.37	885,945
Nov 21, 2022	28.96	29.46	28.89	29.34	29.34	1,375,617
Nov 18, 2022	28.64	29.25	28.37	28.89	28.89	1,395,709
Nov 17, 2022	30.40	30.43	28.26	28.49	28.49	4,146,292
Nov 16, 2022	30.72	30.85	30.18	30.47	30.47	1,005,579
Nov 15, 2022	30.55	30.85	30.42	30.76	30.76	1,212,122
Nov 14, 2022	30.40	30.74	30.31	30.54	30.54	920,952
Nov 11, 2022	30.24	30.36	30.12	30.30	30.30	982,926
Nov 10, 2022	29.98	30.39	29.90	30.29	30.29	1,147,729
Nov 09, 2022	29.89	30.08	29.68	30.00	30.00	762,799
Nov 08, 2022	29.74	30.01	29.63	29.85	29.85	754,281
Nov 07, 2022	29.50	29.90	29.42	29.74	29.74	1,095,122
Nov 04, 2022	29.10	29.66	28.88	29.53	29.53	1,427,577
Nov 03, 2022	28.70	29.12	28.67	29.05	29.05	803,555
Nov 02, 2022	29.33	29.38	28.88	28.88	28.88	704,838
Nov 01, 2022	28.94	29.31	28.94	29.12	29.12	712,953
Oct 31, 2022	28.75	29.04	28.60	28.88	28.88	836,071
Oct 28, 2022	28.34	28.79	28.30	28.72	28.72	785,590
Oct 27, 2022	28.48	28.66	28.21	28.56	28.56	845,753
Oct 26, 2022	28.19	28.54	28.02	28.44	28.44	949,691
Oct 25, 2022	27.86	28.23	27.78	28.13	28.13	785,509
Oct 24, 2022	27.45	27.95	27.32	27.82	27.82	1,152,538
Oct 21, 2022	27.14	27.35	26.81	27.33	27.33	791,169
Oct 20, 2022	27.29	27.38	27.09	27.15	27.15	853,464
Oct 19, 2022	27.46	27.60	27.36	27.37	27.37	681,216
Oct 18, 2022	27.22	27.67	27.17	27.42	27.42	988,730
Oct 17, 2022	26.66	27.20	26.62	27.07	27.07	873,482
Oct 14, 2022	26.63	26.89	26.54	26.61	26.61	1,130,355
Oct 13, 2022	25.88	26.35	25.73	26.35	26.35	1,189,637
Oct 12, 2022	26.57	26.57	25.90	26.07	26.07	1,066,202
Oct 11, 2022	26.44	26.63	26.25	26.57	26.57	740,843
Oct 10, 2022	25.95	26.60	25.89	26.49	26.49	1,337,947
Oct 07, 2022	26.24	26.71	26.13	26.16	26.16	920,924
Oct 06, 2022	26.99	27.01	26.19	26.32	26.32	977,590
Oct 05, 2022	27.61	27.61	26.81	26.90	26.90	1,142,329
Oct 04, 2022	27.31	27.74	27.20	27.67	27.67	1,004,174
Oct 03, 2022	26.70	27.18	26.49	27.06	27.06	998,630
Sep 30, 2022	26.55	27.05	26.47	26.85	26.85	1,004,285
Sep 29, 2022	26.88	26.90	26.42	26.53	26.53	1,087,508
Sep 28, 2022	26.64	26.98	26.40	26.89	26.89	1,172,098
Sep 27, 2022	26.94	27.17	26.79	26.81	26.81	950,694
Sep 26, 2022	26.94	27.10	26.56	26.85	26.85	1,373,329
Sep 23, 2022	27.70	27.73	26.86	27.20	27.20	1,647,469
Sep 22, 2022	27.53	27.85	27.43	27.72	27.72	1,169,792
Sep 21, 2022	27.74	28.10	27.60	27.92	27.92	1,122,651
Sep 20, 2022	28.60	28.76	27.90	27.98	27.98	1,428,625
Sep 19, 2022	28.70	28.81	28.06	28.57	28.57	1,329,719
Sep 16, 2022	30.11	30.12	28.73	28.76	28.76	3,346,883
Sep 15, 2022	30.13	30.37	29.98	30.37	30.37	1,357,664
Sep 14, 2022	30.41	30.43	30.01	30.17	30.17	1,217,426
Sep 13, 2022	30.54	30.87	30.43	30.46	30.46	1,235,383
Sep 12, 2022	29.84	30.55	29.80	30.51	30.51	1,533,997
Sep 09, 2022	29.40	29.89	29.35	29.74	29.74	1,308,048
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Bouygues SA (EN.PA)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)