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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2846
CLOSE 8.2799

Low

LOW 6.93

High

HIGH 9.48
DATEOPENHIGHLOWCLOSE
01/02/19957.797.797.797.79
01/03/19957.617.647.557.61
01/04/19957.677.717.627.67
01/05/19957.717.717.537.59
01/06/19957.597.597.537.59
01/09/19957.627.677.537.59
01/10/19957.557.657.497.65
01/11/19957.657.717.587.61
01/12/19957.617.657.587.62
01/13/19957.597.687.557.68
01/16/19957.717.867.687.83
01/17/19957.837.867.687.7
01/18/19957.737.767.677.71
01/19/19957.77.87.527.59
01/20/19957.617.77.537.64
01/23/19957.557.567.437.46
01/24/19957.557.557.427.46
01/25/19957.567.767.527.67
01/26/19957.717.947.677.85
01/27/19957.797.887.777.82
01/30/19957.837.857.737.77
01/31/19957.717.747.567.62
02/01/19957.77.87.647.8
02/02/19957.767.87.647.67
02/03/19957.747.767.677.73
02/06/19957.777.857.767.8
02/07/19957.777.957.747.94
02/08/19957.98.017.887.94
02/09/19957.988.037.927.98
02/10/19958.038.037.948.03
02/13/19958.038.037.958.03
02/14/19958.098.098.018.07
02/15/19958.048.17.988.1
02/16/19958.18.17.897.97
02/17/19957.927.977.857.89
02/20/19957.837.887.87.82
02/21/19957.797.947.797.85
02/22/19957.927.997.857.97
02/23/19958.038.057.987.98
02/24/19957.998.047.797.85
02/27/19957.777.927.767.85
02/28/19957.867.867.747.82
03/01/19957.927.947.837.85
03/02/19957.857.97.827.86
03/03/19957.837.887.797.83
03/06/19957.897.97.777.82
03/07/19957.87.867.617.64
03/08/19957.617.827.617.73
03/09/19957.767.87.597.61
03/10/19957.617.747.617.7
03/13/19957.747.747.557.55
03/14/19957.627.87.627.77
03/15/19957.717.867.77.7
03/16/19957.687.87.657.79
03/17/19957.767.97.767.9
03/20/19957.98.057.98.01
03/21/19958.058.077.747.77
03/22/19957.647.867.587.64
03/23/19957.617.867.597.59
03/24/19957.747.897.657.76
03/27/19957.827.947.797.8
03/28/19957.837.857.717.83
03/29/19957.87.947.797.94
03/30/19957.988.17.898.01
03/31/19957.977.977.827.89
04/03/19957.828.097.798.07
04/04/19958.078.238.078.14
04/05/19958.258.268.048.16
04/06/19958.148.318.18.22
04/07/19958.198.348.148.22
04/10/19958.148.267.987.98
04/11/19958.048.137.988.13
04/12/19958.058.168.058.14
04/13/19958.168.288.148.23
04/14/19958.268.268.268.26
04/17/19958.268.268.268.26
04/18/19958.298.328.228.23
04/19/19958.238.528.28.48
04/20/19958.648.798.528.76
04/21/19958.828.948.768.87
04/24/19958.938.938.648.72
04/25/19958.798.978.738.85
04/26/19958.828.858.678.67
04/27/19958.768.828.698.76
04/28/19958.798.858.728.85
05/01/19958.268.268.268.26
05/02/19958.859.078.789.02
05/03/19959.079.449.049.36
05/04/19959.49.449.119.11
05/05/19959.099.168.978.97
05/08/19958.268.268.268.26
05/09/19959.39.419.189.36
05/10/19959.489.489.249.28
05/11/19959.349.399.289.3
05/12/19959.319.369.119.18
05/15/19959.219.249.049.18
05/16/19959.249.349.169.31
05/17/19959.339.489.39.37
05/18/19959.339.429.279.33
05/19/19959.229.319.099.16
05/22/19959.139.259.129.21
05/23/19959.219.259.169.24
05/24/19959.289.319.189.25
05/25/19958.268.268.268.26
05/26/19959.249.249.049.13
05/29/19959.099.139.029.13
05/30/19959.119.118.939
05/31/199599.068.949.06
06/01/19959.139.249.079.13
06/02/19959.219.39.199.3
06/05/19958.268.268.268.26
06/06/19959.319.379.219.25
06/07/19959.229.259.069.09
06/08/19959.219.219.049.04
06/09/19959.039.068.918.98
06/12/19958.9398.648.7
06/13/19958.638.728.548.57
06/14/19958.668.858.668.79
06/15/19958.799.068.798.98
06/16/19958.888.938.758.79
06/19/19958.798.858.768.81
06/20/19958.798.818.678.7
06/21/19958.648.728.68.72
06/22/19958.68.758.68.66
06/23/19958.588.638.428.45
06/26/19958.428.548.418.46
06/27/19958.388.48.298.31
06/28/19958.318.468.298.41
06/29/19958.48.638.48.55
06/30/19958.498.678.498.58
07/03/19958.468.698.468.69
07/04/19958.728.818.638.81
07/05/19958.78.738.498.55
07/06/19958.578.68.348.38
07/07/19958.418.698.418.57
07/10/19958.78.788.588.76
07/11/19958.728.858.668.85
07/12/19958.848.898.798.85
07/13/19958.858.918.728.79
07/14/19958.268.268.268.26
07/17/19958.798.858.728.78
07/18/19958.798.848.728.76
07/19/19958.728.948.728.94
07/20/19958.768.858.758.78
07/21/19958.638.738.638.7
07/24/19958.728.958.728.93
07/25/19958.958.958.858.88
07/26/19958.918.948.878.94
07/27/19958.888.938.828.82
07/28/19958.878.918.828.87
07/31/19958.848.898.788.78
08/01/19958.848.898.828.84
08/02/19958.878.938.878.89
08/03/19958.939.028.888.97
08/04/19959.049.219.049.15
08/07/19959.159.1599.09
08/08/19959.029.119.029.09
08/09/19959.069.118.978.97
08/10/19959.069.169.029.16
08/11/19959.099.219.049.04
08/14/19959.22739.22739.22739.2273
08/15/19959.22739.22739.22739.2273
08/16/19959.129.259.099.25
08/17/19959.279.39.199.19
08/18/19959.259.39.229.3
08/21/19959.279.39.229.3
08/22/19959.229.289.199.28
08/23/19959.259.279.229.24
08/24/19959.219.249.069.13
08/25/19959.199.229.139.19
08/28/19959.199.219.079.13
08/29/19959.189.199.129.16
08/30/19959.169.169.099.09
08/31/19959.129.1599.07
09/01/19959.049.128.958.95
09/04/19959.029.068.978.97
09/05/199599.128.979.02
09/06/19959.099.098.958.97
09/07/19959.029.028.848.84
09/08/19958.899.048.899
09/11/19958.989.028.878.94
09/12/19958.898.918.858.91
09/13/19958.898.938.818.93
09/14/19958.818.878.758.78
09/15/19958.788.878.788.79
09/18/19958.798.798.728.72
09/19/19958.798.898.768.87
09/20/19958.938.938.68.67
09/21/19958.578.638.518.51
09/22/19958.488.728.168.25
09/25/19958.428.428.078.22
09/26/19958.288.578.238.52
09/27/19958.548.558.428.55
09/28/19958.558.578.388.41
09/29/19958.358.428.228.37
10/02/19958.378.378.168.22
10/03/19958.228.358.28.23
10/04/19958.238.238.148.22
10/05/19958.168.268.018.01
10/06/19958.018.017.77.92
10/09/19957.857.897.777.83
10/10/19957.777.867.647.85
10/11/19957.867.977.777.89
10/12/19957.97.97.827.83
10/13/19957.887.97.797.83
10/16/19957.827.827.687.82
10/17/19957.87.87.677.71
10/18/19957.677.677.387.39
10/19/19957.397.417.287.29
10/20/19957.357.357.277.33
10/23/19957.177.177.057.13
10/24/19957.067.146.936.93
10/25/19957.017.296.987.27
10/26/19957.267.387.217.38
10/27/19957.417.477.287.47
10/30/19957.567.747.567.68
10/31/19957.747.747.657.68
11/01/19957.90057.90057.817.8402
11/02/19957.827.827.717.73
11/03/19957.777.827.687.68
11/06/19957.777.777.557.62
11/07/19957.677.827.567.65
11/08/19957.717.947.717.94
11/09/19957.957.977.857.89
11/10/19957.957.957.87.94
11/13/19957.837.947.87.89
11/14/19957.947.957.827.86
11/15/19957.87.947.87.94
11/16/19958.058.268.038.19
11/17/19958.178.328.148.19
11/20/19958.268.318.168.28
11/21/19958.168.258.138.17
11/22/19958.178.227.958.09
11/23/19958.18.138.018.04
11/24/19958.18.288.098.09
11/27/19958.098.28.098.13
11/28/19958.148.178.058.13
11/29/19958.138.178.098.17
11/30/19958.138.147.998.1
12/01/19958.058.167.988.16
12/04/19957.987.987.837.88
12/05/19957.887.957.837.9
12/06/19957.87.97.687.71
12/07/19957.647.717.647.68
12/08/19957.627.797.447.76
12/11/19957.617.687.567.59
12/12/19957.617.617.497.5
12/13/19957.447.497.297.32
12/14/19957.337.557.327.39
12/15/19957.497.57.337.41
12/18/19957.437.467.297.3
12/19/19957.257.297.027.1
12/20/19957.037.1277.08
12/21/19957.027.187.017.14
12/22/19957.27.397.137.23
12/25/19957.37887.37887.37887.3788
12/26/19957.27.357.177.24
12/27/19957.247.317.217.28
12/28/19957.337.337.227.24
12/29/19957.287.337.187.29