EN.PA - Bouygues SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201937.2937.4336.9937.3537.35794,829
Dec 05, 201936.7637.2636.7637.1737.171,211,129
Dec 04, 201936.3836.9536.3636.7636.761,205,578
Dec 03, 201936.5636.7936.1136.2736.27852,472
Dec 02, 201937.0837.2436.3236.4236.421,480,571
Nov 29, 201936.8437.3136.7237.0837.08937,224
Nov 28, 201937.1137.1536.7236.7236.721,005,375
Nov 27, 201937.6737.6837.1437.3137.311,062,574
Nov 26, 201937.3437.5537.0937.5537.551,719,437
Nov 25, 201937.0637.4037.0437.3937.39807,640
Nov 22, 201937.0537.3736.8336.9636.96844,116
Nov 21, 201936.6037.0336.5237.0337.031,177,312
Nov 20, 201937.0537.0636.6836.7436.741,605,053
Nov 19, 201937.5937.8437.0837.1237.121,628,186
Nov 18, 201938.5438.6637.5637.6537.651,611,946
Nov 15, 201938.9139.2238.3938.7038.701,134,500
Nov 14, 201939.6039.7638.6938.9038.901,774,230
Nov 13, 201938.8539.0138.1338.6138.611,383,727
Nov 12, 201938.5339.0638.5338.9438.941,259,705
Nov 11, 201938.0138.4538.0138.2538.25532,556
Nov 08, 201938.0238.4037.8838.1738.17753,189
Nov 07, 201938.1838.3537.8738.2238.22886,239
Nov 06, 201938.1338.2637.8938.0038.00753,047
Nov 05, 201938.2238.3237.7138.0738.071,091,567
Nov 04, 201938.5038.7038.2138.2138.211,097,113
Nov 01, 201938.3038.5738.0738.4638.46710,304
Oct 31, 201938.0838.2637.5938.0038.00965,606
Oct 30, 201938.1938.3037.8737.9837.98951,419
Oct 29, 201937.9838.3137.7538.2638.261,106,766
Oct 28, 201938.7038.7038.1038.1038.101,062,177
Oct 25, 201938.4138.8138.3338.8138.81746,919
Oct 24, 201938.7739.0038.2538.4138.41944,786
Oct 23, 201938.6238.9338.4138.5438.54791,317
Oct 22, 201939.0639.3338.7338.9138.91832,112
Oct 21, 201938.8539.1938.8539.1439.14833,800
Oct 18, 201939.0439.5838.6338.7538.751,243,705
Oct 17, 201938.7439.4038.4339.2539.251,446,750
Oct 16, 201939.0039.2138.4638.8938.891,211,619
Oct 15, 201938.6539.3938.5639.1739.171,746,094
Oct 14, 201938.3538.4737.9838.3338.33967,816
Oct 11, 201937.9038.6737.7938.6738.672,173,604
Oct 10, 201937.1037.9336.9737.8837.882,108,466
Oct 09, 201936.0036.9535.9036.8936.891,413,303
Oct 08, 201936.4636.5435.9336.0536.05893,925
Oct 07, 201936.0636.6135.9036.5336.53847,013
Oct 04, 201935.7936.4035.6136.4036.401,104,612
Oct 03, 201935.2535.8835.0335.7235.721,318,461
Oct 02, 201936.5236.5235.2335.2335.231,267,408
Oct 01, 201936.9037.3536.5436.6836.681,292,696
Sep 30, 201936.0036.7535.9736.7536.751,535,577
Sep 27, 201935.7836.1335.5936.0036.001,234,214
Sep 26, 201934.6735.2734.4835.1435.141,077,554
Sep 25, 201934.8334.9234.0634.6134.61912,612
Sep 24, 201935.2435.4334.8834.9034.90542,339
Sep 23, 201935.5535.6135.1335.1735.17895,563
Sep 20, 201935.3835.8135.3835.6835.681,544,543
Sep 19, 201935.2835.4935.0535.4235.42678,975
Sep 18, 201935.2435.3035.0335.1735.17604,096
Sep 17, 201935.3735.4034.9135.1735.17799,429
Sep 16, 201935.1635.7135.1035.4635.46761,145
Sep 13, 201934.7935.5234.7735.4935.491,369,322
Sep 12, 201935.5035.7334.2634.7834.781,704,552
Sep 11, 201934.6535.0534.5535.0035.001,212,882
Sep 10, 201933.8934.7633.7734.5134.511,461,282
Sep 09, 201933.5133.9133.5033.7333.73852,733
Sep 06, 201933.3833.5133.2133.3133.31727,004
Sep 05, 201933.7533.7633.3133.4233.42829,521
Sep 04, 201933.8133.9333.5433.5533.55814,915
Sep 03, 201933.9934.0033.5333.6633.66776,666
Sep 02, 201934.5434.7033.8433.9933.99884,759
Aug 30, 201934.7034.8934.5134.5534.551,089,315
Aug 29, 201933.8934.8233.5834.8034.802,516,824
Aug 28, 201932.6932.8032.5232.6032.60975,977
Aug 27, 201932.7932.9232.5132.7232.72815,116
Aug 26, 201932.5033.2832.4832.8232.82620,497
Aug 23, 201932.9433.3332.5732.5832.58798,905
Aug 22, 201932.8333.1232.6732.8232.82711,252
Aug 21, 201932.3033.0232.3033.0033.00700,562
Aug 20, 201932.4532.6132.2732.2832.28692,584
Aug 19, 201932.0632.5432.0132.5332.53598,808
Aug 16, 201931.3931.9831.3431.9831.98686,953
Aug 15, 201931.7031.8331.0531.3331.33733,378
Aug 14, 201932.2732.3031.4131.6131.61890,052
Aug 13, 201931.6632.3031.4632.0432.04715,577
Aug 12, 201932.2032.3031.6131.6631.66486,441
Aug 09, 201932.1232.3131.9732.0032.00538,191
Aug 08, 201932.0132.2931.7132.2932.29724,881
Aug 07, 201932.0032.1031.5331.7531.75858,818
Aug 06, 201931.3032.0531.1231.8231.821,175,003
Aug 05, 201932.0932.0931.2831.3931.391,131,397
Aug 02, 201932.2432.5531.8632.3532.351,084,931
Aug 01, 201932.3533.0232.3032.9232.92991,214
Jul 31, 201932.5032.7132.3332.3832.38780,216
Jul 30, 201933.2933.4032.3532.4132.41756,579
Jul 29, 201933.3533.6133.1233.2133.21580,121
Jul 26, 201933.3333.5333.1333.4333.43792,167
Jul 25, 201933.2133.6333.1433.3433.341,343,457
Jul 24, 201932.9033.1332.7633.0033.001,064,901
Jul 23, 201932.7633.0032.7132.8532.851,053,410
Jul 22, 201932.8232.8532.4132.6632.66888,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...