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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4913
CLOSE 8.495

Low

LOW 6.46

High

HIGH 10.34
DATEOPENHIGHLOWCLOSE
01/01/19927.887.887.887.88
01/02/19927.967.977.847.84
01/03/19927.97.917.767.88
01/06/19927.917.947.857.93
01/07/19927.877.917.877.9
01/08/19927.847.997.827.99
01/09/19928.388.388.088.38
01/10/19928.468.578.318.4
01/13/19928.228.438.228.31
01/14/19928.378.378.298.37
01/15/19928.488.528.378.43
01/16/19928.48.458.318.31
01/17/19928.088.518.088.38
01/20/19928.298.298.148.17
01/21/19928.438.438.298.43
01/22/19928.488.488.318.45
01/23/19928.488.488.378.37
01/24/19928.378.378.318.37
01/27/19928.378.68.378.6
01/28/19928.618.938.68.93
01/29/19928.848.878.698.77
01/30/19928.638.878.638.81
01/31/19928.879.018.78.73
02/03/19928.728.758.578.69
02/04/19928.698.698.578.66
02/05/19928.748.748.68.67
02/06/19928.618.678.558.58
02/07/19928.68.728.548.72
02/10/19928.68.758.68.6
02/11/19928.748.748.68.6
02/12/19928.548.678.488.52
02/13/19928.518.588.48.49
02/14/19928.438.518.48.45
02/17/19928.378.68.378.54
02/18/19928.68.678.528.67
02/19/19928.68.678.528.61
02/20/19928.818.818.748.81
02/21/19928.879.168.879.12
02/24/19929.219.219.069.21
02/25/19929.199.289.189.22
02/26/19929.199.369.199.25
02/27/19929.369.449.19.1
02/28/19929.189.189.049.04
03/02/19929.019.138.999.12
03/03/19929.159.199.19.1
03/04/19929.189.249.19.18
03/05/19929.129.199.129.19
03/06/19929.069.199.069.06
03/09/19928.999.158.999.13
03/10/19929.169.339.099.25
03/11/19929.169.229.099.13
03/12/19929.129.189.099.12
03/13/19929.169.289.159.21
03/16/19929.079.219.069.15
03/17/19929.189.189.159.18
03/18/19929.189.329.169.25
03/19/19929.159.219.079.07
03/20/19929.079.188.999.03
03/23/19929.069.068.998.99
03/24/19928.939.068.89.06
03/25/19929.069.249.069.22
03/26/19929.39.39.219.3
03/27/19929.249.339.159.22
03/30/19929.289.289.159.28
03/31/19929.279.349.249.25
04/01/19929.249.329.189.21
04/02/19929.339.339.219.25
04/03/19929.39.369.099.22
04/06/19929.279.279.259.27
04/07/19929.259.429.259.36
04/08/19929.249.338.959.03
04/09/19929.029.338.989.33
04/10/19929.369.429.39.36
04/13/19929.39.349.219.34
04/14/19929.39.339.289.32
04/15/19929.419.69.369.48
04/16/19929.579.659.519.59
04/17/19929.599.599.599.59
04/20/19929.599.599.599.59
04/21/19929.539.659.479.47
04/22/19929.569.649.449.51
04/23/19929.489.659.449.54
04/24/19929.669.739.69.6
04/27/19929.539.649.539.56
04/28/19929.69.829.69.8
04/29/19929.889.979.889.96
04/30/19929.949.979.839.86
05/01/19929.869.869.869.86
05/04/19929.839.949.839.94
05/05/19929.949.979.899.96
05/06/19929.929.979.839.96
05/07/19929.8510.059.8510
05/08/199210101010
05/11/19929.9710.189.9110.09
05/12/19921010.29.9410.2
05/13/199210.0510.3410.0510.08
05/14/19921010.29.929.92
05/15/19929.829.899.79.82
05/18/19929.82109.829.94
05/19/19929.949.949.779.86
05/20/19929.89109.899.92
05/21/19929.8910.029.839.94
05/22/19929.889.919.769.85
05/25/19929.839.919.369.74
05/26/19929.539.629.449.54
05/27/19929.489.59.389.41
05/28/19929.419.419.419.41
05/29/19929.449.459.349.45
06/01/19929.449.489.279.32
06/02/19929.329.429.329.33
06/03/19929.339.339.189.24
06/04/19929.169.39.159.28
06/05/19929.259.289.249.28
06/08/19929.289.289.289.28
06/09/19929.249.289.219.21
06/10/19929.139.219.139.21
06/11/19929.219.219.129.21
06/12/19929.139.289.129.21
06/15/19929.099.219.099.18
06/16/19929.199.219.019.09
06/17/19929.049.129.049.1
06/18/19929.029.098.938.93
06/19/19928.989.098.969.03
06/22/19928.958.988.868.86
06/23/19928.98.98.838.9
06/24/19928.868.988.848.89
06/25/19928.958.968.838.83
06/26/19928.838.98.678.73
06/29/19928.758.758.548.54
06/30/19928.518.678.378.52
07/01/19928.468.588.428.55
07/02/19928.578.88.468.54
07/03/19928.558.758.558.75
07/06/19928.788.788.618.63
07/07/19928.758.758.638.69
07/08/19928.588.668.468.57
07/09/19928.68.778.68.66
07/10/19928.698.698.548.64
07/13/19928.648.648.648.64
07/14/19928.648.648.648.64
07/15/19928.678.678.488.67
07/16/19928.528.668.348.54
07/17/19928.488.488.318.35
07/20/19928.178.4288.26
07/21/19928.298.298.118.14
07/22/19928.148.147.937.99
07/23/19928.068.197.967.97
07/24/19927.998.027.857.91
07/27/19927.998.057.887.94
07/28/19927.978.437.968.34
07/29/19928.298.668.228.64
07/30/19928.728.728.458.51
07/31/19928.428.428.228.28
08/03/19928.328.528.238.51
08/04/19928.518.518.298.42
08/05/19928.298.428.268.34
08/06/19928.288.358.28.28
08/07/19928.378.378.148.14
08/10/19928.148.147.918
08/11/199288.057.918.03
08/12/19927.978.17.887.9
08/13/19927.97.97.87.88
08/14/19927.87.917.797.91
08/17/19927.998.137.998.1
08/18/19928.068.067.97.97
08/19/19928.058.057.848.05
08/20/19928.068.117.998.1
08/21/19928.18.198.068.07
08/24/19927.917.967.677.7
08/25/19927.797.827.537.56
08/26/19927.587.677.427.46
08/27/19927.617.827.527.8
08/28/19927.797.797.597.78
08/31/19927.657.787.617.7
09/01/19927.597.597.467.55
09/02/19927.427.587.427.5
09/03/19927.767.767.537.67
09/04/19927.827.847.487.64
09/07/19927.687.687.487.59
09/08/19927.567.687.537.59
09/09/19927.57.587.57.52
09/10/19927.597.597.437.43
09/11/19927.467.467.47.45
09/14/19927.827.887.677.88
09/15/19927.918.147.918.1
09/16/199288.037.848.02
09/17/19928.068.227.968.14
09/18/19928.168.458.18.22
09/21/19928.268.2688
09/22/19928.068.067.687.74
09/23/19927.788.067.687.97
09/24/19928.148.197.997.99
09/25/19928.148.227.997.99
09/28/19927.968.037.847.93
09/29/19927.827.967.77.78
09/30/19927.767.827.657.76
10/01/19927.617.827.567.65
10/02/19927.657.657.397.47
10/05/19927.387.387.237.34
10/06/19927.537.536.927.17
10/07/199277.076.786.92
10/08/19926.866.956.866.92
10/09/199277.046.876.89
10/12/19926.866.866.656.75
10/13/19926.86.926.716.81
10/14/19926.726.836.76.73
10/15/19926.766.766.596.65
10/16/19926.626.696.466.46
10/19/19926.546.656.546.59
10/20/19926.697.186.697.12
10/21/19927.37.357.157.18
10/22/19927.237.337.167.27
10/23/19927.37.337.027.03
10/26/19927.157.26.957
10/27/19926.927.126.927.1
10/28/19927.17.16.977.07
10/29/19927.127.126.956.98
10/30/19927.067.16.977.07
11/02/19927.077.077.077.07
11/03/19927.157.447.17.14
11/04/19927.327.537.157.5
11/05/19927.517.657.427.53
11/06/19927.877.967.687.82
11/09/19927.767.857.657.8
11/10/19927.877.97.737.73
11/11/19927.737.737.737.73
11/12/19927.827.977.767.96
11/13/19927.918.137.877.97
11/16/19927.877.877.857.87
11/17/19927.917.917.627.76
11/18/19927.767.847.77.84
11/19/19927.997.997.627.64
11/20/19927.767.767.747.76
11/23/19927.687.797.57.5
11/24/19927.467.847.417.8
11/25/19927.847.967.787.91
11/26/19927.918.057.848.05
11/27/19928.068.1188.05
11/30/19928.18.437.998.43
12/01/19928.318.488.28.4
12/02/19927.858.297.858.16
12/03/19928.258.378.038.26
12/04/19928.268.267.848.05
12/07/19928.028.228.028.1
12/08/19928.068.067.917.97
12/09/19927.98.257.878.19
12/10/19928.268.48.238.38
12/11/19928.298.298.038.13
12/14/19928.148.268.038.17
12/15/19928.068.238.068.2
12/16/19928.168.388.118.29
12/17/19928.268.288.028.16
12/18/19928.148.288.148.28
12/21/19928.298.428.228.37
12/22/19928.358.558.358.52
12/23/19928.458.588.228.58
12/24/19928.588.778.588.77
12/25/19928.778.778.778.77
12/28/19928.898.958.778.83
12/29/19928.88.938.778.87
12/30/19928.648.748.638.69
12/31/19928.68.638.458.54