Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bouygues S.A. logo
EN.PA
Bouygues S.A.
13:11:37
50.2 €
0.0000 (%0.00)
Previous Close: 50.36
Day Low₺49.98
Day High₺50.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EN.PA: Bouygues S.A. Historical Data

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4498
CLOSE 8.4554

Low

LOW 6.24

High

HIGH 9.7
DATEOPENHIGHLOWCLOSE
01/07/19916.416.566.366.41
01/08/19916.316.456.276.39
01/09/19916.396.716.396.71
01/10/19916.466.546.46.44
01/11/19916.466.646.466.56
01/14/19916.316.466.276.28
01/15/19916.316.436.246.41
01/16/19916.526.696.256.52
01/17/19917.417.476.847.41
01/18/19917.387.387.237.38
01/21/19917.237.387.237.23
01/22/19917.237.237.237.23
01/23/19917.237.237.237.23
01/24/19917.027.26.957.02
01/25/19917.17.147.047.1
01/28/19917.157.166.836.88
01/29/19916.916.916.76.84
01/30/19916.927.186.887.18
01/31/19917.27.387.27.32
02/01/19917.387.87.387.73
02/04/19917.767.767.497.53
02/05/19917.537.537.537.53
02/06/19917.677.687.567.56
02/07/19917.627.627.627.62
02/08/19917.617.917.617.91
02/11/19917.978.087.848.07
02/12/19918.138.28.088.13
02/13/19918.168.318.168.23
02/14/19918.298.317.937.99
02/15/19917.828.147.828.14
02/18/19917.998.377.998.31
02/19/19918.318.377.967.96
02/20/19917.918.117.888
02/21/19918.18.228.038.17
02/22/19918.438.438.148.14
02/25/19918.318.488.318.48
02/26/19918.68.68.148.31
02/27/19918.328.728.288.72
02/28/19919.069.289.069.22
03/01/19919.219.249.099.19
03/04/19919.289.369.219.28
03/05/19919.339.489.339.45
03/06/19919.659.79.389.44
03/07/19919.449.539.399.44
03/08/19919.519.599.289.33
03/11/19919.339.339.339.33
03/12/19919.169.279.069.24
03/13/19919.199.198.929.03
03/14/19919.069.199.049.12
03/15/19919.069.128.958.98
03/18/19918.929.068.848.95
03/19/19918.848.958.78.71
03/20/19918.668.758.68.6
03/21/19918.788.788.638.66
03/22/19918.588.78.548.69
03/25/19918.678.678.588.61
03/26/19918.548.668.548.61
03/27/19918.678.88.638.73
03/28/19918.758.758.588.71
03/29/19918.718.718.718.71
04/01/19918.718.718.718.71
04/02/19918.758.958.678.84
04/03/19919.139.159.099.12
04/04/19919.069.128.849.04
04/05/19919.159.349.069.27
04/08/19919.279.289.199.27
04/09/19919.219.219.219.21
04/10/19919.029.068.758.78
04/11/19918.778.898.648.78
04/12/19918.838.98.78.71
04/15/19918.728.748.728.72
04/16/19918.78.838.638.73
04/17/19918.88.848.748.84
04/18/19918.838.898.698.77
04/19/19918.78.758.668.67
04/22/19918.468.678.468.46
04/23/19918.618.728.618.71
04/24/19918.638.748.638.69
04/25/19918.638.698.638.63
04/26/19918.638.698.528.52
04/29/19918.528.698.518.51
04/30/19918.458.5188.23
05/01/19918.238.238.238.23
05/02/19918.348.458.238.45
05/03/19918.458.498.48.49
05/06/19918.438.528.348.52
05/07/19918.48.578.48.57
05/08/19918.578.578.578.57
05/09/19918.578.578.578.57
05/10/19918.68.68.548.58
05/13/19918.578.578.528.52
05/14/19918.558.558.438.45
05/15/19918.378.458.358.37
05/16/19918.438.588.428.58
05/17/19918.618.648.528.63
05/20/19918.638.638.638.63
05/21/19918.68.668.548.66
05/22/19918.78.718.668.71
05/23/19918.88.88.648.8
05/24/19918.99.18.778.81
05/27/19918.78.838.78.77
05/28/19918.838.838.648.71
05/29/19918.928.958.758.92
05/30/19918.969.158.959.15
05/31/19919.219.349.219.34
06/03/19919.369.449.289.33
06/04/19919.289.39.189.28
06/05/19919.369.429.249.25
06/06/19919.259.289.169.25
06/07/19919.229.229.049.19
06/10/19919.069.138.989.13
06/11/19919.19.349.19.34
06/12/19919.39.389.199.21
06/13/19919.249.249.159.24
06/14/19919.229.289.079.24
06/17/19919.189.189.099.09
06/18/19918.929.078.928.92
06/19/19918.778.878.68.71
06/20/19918.78.788.698.73
06/21/19918.818.988.88.89
06/24/19918.758.868.648.71
06/25/19918.678.678.678.67
06/26/19918.678.88.678.69
06/27/19918.758.778.68.71
06/28/19918.698.748.388.57
07/01/19918.618.758.618.75
07/02/19918.748.758.648.66
07/03/19918.648.78.558.55
07/04/19918.618.678.388.43
07/05/19918.488.558.378.55
07/08/19918.438.438.228.34
07/09/19918.388.528.318.52
07/10/19918.488.68.438.58
07/11/19918.528.528.348.4
07/12/19918.378.378.258.25
07/15/19918.268.268.18.13
07/16/19918.28.298.168.25
07/17/19918.28.257.878.11
07/18/19918.118.167.938.14
07/19/19918.268.428.258.42
07/22/19918.378.438.328.34
07/23/19918.438.748.388.72
07/24/19918.748.838.678.73
07/25/19918.758.878.728.87
07/26/19918.78.728.578.72
07/29/19918.678.728.578.57
07/30/19918.488.588.488.57
07/31/19918.528.618.518.52
08/01/19918.588.588.48.49
08/02/19918.48.588.328.51
08/05/19918.488.528.488.48
08/06/19918.558.558.438.52
08/07/19918.68.618.528.61
08/08/19918.578.68.458.49
08/09/19918.518.518.318.31
08/12/19918.228.288.198.28
08/13/19918.268.358.228.34
08/14/19918.328.48.228.29
08/15/19918.298.298.298.29
08/16/19918.298.298.298.29
08/19/19917.477.657.427.56
08/20/19917.767.997.597.79
08/21/19917.918.117.858.11
08/22/19918.168.528.088.42
08/23/19918.498.68.458.6
08/26/19918.648.758.618.67
08/27/19918.648.678.578.64
08/28/19918.618.78.618.69
08/29/19918.728.838.638.66
08/30/19918.698.718.618.71
09/02/19918.648.748.648.66
09/03/19918.758.818.468.57
09/04/19918.428.558.388.43
09/05/19918.358.678.358.6
09/06/19918.698.818.678.69
09/09/19918.678.678.578.57
09/10/19918.728.818.68.78
09/11/19918.88.998.88.84
09/12/19918.879.168.869.16
09/13/19919.169.249.079.24
09/16/19919.159.339.159.28
09/17/19919.349.349.249.3
09/18/19919.259.349.189.34
09/19/19919.279.279.229.27
09/20/19919.259.289.199.21
09/23/19919.249.249.139.16
09/24/19919.129.139.079.09
09/25/19919.099.139.069.13
09/26/19919.079.199.079.19
09/27/19919.139.199.129.18
09/30/19919.139.188.939.06
10/01/19919.079.169.079.13
10/02/19919.129.189.079.18
10/03/19919.139.189.19.13
10/04/19919.079.129.069.07
10/07/19919.029.069.029.03
10/08/19919.029.18.989.03
10/09/19919.069.068.998.99
10/10/19918.989.028.988.98
10/11/19919.049.048.988.99
10/14/19918.999.068.988.99
10/15/19919.099.129.019.12
10/16/19919.169.189.099.1
10/17/19919.169.169.079.07
10/18/19919.069.159.049.12
10/21/19919.139.138.988.98
10/22/19918.959.028.958.98
10/23/19918.98.988.838.87
10/24/19918.958.958.778.83
10/25/19918.88.838.758.75
10/28/19918.758.788.78.71
10/29/19918.758.758.758.75
10/30/19918.728.788.728.77
10/31/19918.758.898.748.84
11/01/19918.848.848.848.84
11/04/19918.678.838.678.71
11/05/19918.698.88.698.77
11/06/19918.698.78.698.69
11/07/19918.748.838.698.8
11/08/19918.818.968.788.96
11/11/19918.968.968.968.96
11/12/19918.878.878.838.87
11/13/19918.758.838.758.75
11/14/19918.68.668.558.6
11/15/19918.358.578.358.35
11/18/19918.268.328.068.2
11/19/19918.348.438.178.17
11/20/19918.178.288.028.11
11/21/19918.118.28.088.11
11/22/19918.118.117.947.94
11/25/19918.118.298.068.2
11/26/19918.298.668.298.46
11/27/19918.488.548.228.22
11/28/19918.288.288.028.19
11/29/19918.028.147.877.93
12/02/19917.847.847.617.67
12/03/19917.687.77.477.47
12/04/19917.537.537.47.4
12/05/19917.47.467.397.46
12/06/19917.447.447.357.39
12/09/19917.387.417.337.37
12/10/19917.467.657.397.42
12/11/19917.87.87.467.59
12/12/19917.537.627.427.52
12/13/19917.387.737.387.65
12/16/19917.747.747.597.73
12/17/19917.717.827.647.71
12/18/19917.647.747.647.65
12/19/19917.537.537.467.53
12/20/19917.427.537.397.39
12/23/19917.327.487.267.33
12/24/19917.467.737.327.64
12/25/19917.647.647.647.64
12/26/19917.647.827.627.76
12/27/19917.917.917.617.78
12/30/19917.768.027.77.7
12/31/19917.848.147.847.88