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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.3967
CLOSE 28.5235

Low

LOW 17.16

High

HIGH 68.21
DATEOPENHIGHLOWCLOSE
01/01/199917.368917.368917.368917.3689
01/04/199917.1617.6117.1617.42
01/05/199917.7218.2917.6418.01
01/06/199918.2219.3618.2119.29
01/07/199918.518.8918.518.6
01/08/199918.819.6718.619.63
01/11/199919.1319.718.8519.63
01/12/199919.6321.1619.6321.05
01/13/199920.5620.6919.7120.53
01/14/199920.1720.5619.1919.68
01/15/199919.2920.7518.920.75
01/18/199920.372119.8719.97
01/19/199920.0520.1119.5819.58
01/20/199919.7720.0119.5819.97
01/21/199919.9721.119.720.51
01/22/199919.9920.8519.8520.65
01/25/199920.8220.8220.0820.26
01/26/199920.0720.1618.8919.68
01/27/199920.1620.6420.1520.45
01/28/199920.0921.4820.0920.92
01/29/199921.4222.8121.1422.61
02/01/199922.5223.422.4223.3
02/02/199923.223.2522.5323.01
02/03/199923.0523.422.2323.4
02/04/199923.0123.222.622.75
02/05/199922.3523.0122.3522.64
02/08/199923.0223.3922.8623.13
02/09/199923.423.422.3522.37
02/10/199922.1322.522222.37
02/11/199922.3722.7922.1222.79
02/12/199922.8122.9922.3422.6
02/15/199922.0722.4722.0722.22
02/16/199922.1322.3221.8322.03
02/17/199922.4222.5121.9122.51
02/18/199922.3922.922.0222.85
02/19/199922.8623.222.8123.12
02/22/199923.5124.923.4524.33
02/23/199924.324.3323.823.99
02/24/199923.9724.1423.7124.03
02/25/199923.7423.9323.1323.4
02/26/199922.9423.122.1722.17
03/01/199922.3422.8122.3422.43
03/02/199922.4423.222.3523.01
03/03/199922.8123.1922.3522.74
03/04/199922.6622.8822.3322.74
03/05/199923.0123.422.7422.92
03/08/199923.123.9123.123.72
03/09/199923.7923.8123.3223.4
03/10/199923.7723.7923.5523.69
03/11/199923.7423.7423.4923.74
03/12/199923.7323.7323.323.6
03/15/199923.2523.9623.2523.74
03/16/199923.5923.9222.8322.91
03/17/199922.6623.422.3222.61
03/18/199922.2222.7121.5621.78
03/19/199921.8822.0520.8120.95
03/22/199920.8621.3320.6720.78
03/23/199920.6620.8519.8820.15
03/24/199920.921.2920.4621.27
03/25/199921.2922.9521.2922.66
03/26/199922.9124.1822.5223.65
03/29/199923.6424.2123.6424.13
03/30/199924.2824.9124.0824.69
03/31/199924.9625.1624.3325.16
04/01/199924.9625.5524.624.6
04/02/199924.853624.853624.853624.8536
04/05/199924.853624.853624.853624.8536
04/06/199924.5725.1523.923.92
04/07/199924.2824.5723.223.49
04/08/199923.5923.8623.223.51
04/09/199923.4923.7423.1223.2
04/12/199923.1923.1922.7322.74
04/13/199922.8422.9621.5721.91
04/14/199921.5622.0221.5421.78
04/15/199922.2622.7621.9421.94
04/16/199922.0322.1421.3721.93
04/19/199921.7322.221.6621.93
04/20/199921.5421.7321.3921.73
04/21/199921.4921.5421.3221.39
04/22/199921.8422.2121.7421.93
04/23/199921.6422.3121.6422.09
04/26/199921.3422.6121.3422.52
04/27/199923.0123.2922.7723.23
04/28/199923.3423.4523.0523.3
04/29/199923.4923.4923.1323.31
04/30/199923.723.7923.223.55
05/03/199923.5723.6623.1723.65
05/04/199923.9824.1623.5423.56
05/05/199923.9424.1323.5924.03
05/06/199924.1525.1624.1524.38
05/07/199924.6524.7723.8524.13
05/10/199924.1324.1823.924.13
05/11/199924.2824.2823.5123.65
05/12/199923.6423.6523.0623.06
05/13/199923.423.422.8222.99
05/14/199923.2923.2922.1422.69
05/17/199922.4222.4221.9822.4
05/18/199922.4222.7922.3522.67
05/19/199922.523.322.523.01
05/20/199923.0123.6622.9123.66
05/21/199923.6824.1223.4924.01
05/24/199924.260224.260224.260224.2602
05/25/199923.9824.8723.9824.47
05/26/199924.2824.6523.924.28
05/27/199924.2824.8724.2824.85
05/28/199924.7524.8724.3424.83
05/31/199924.3925.0124.3924.99
06/01/199924.9625.1624.7724.99
06/02/199924.5524.9624.4724.93
06/03/199924.5725.2524.5525.1
06/04/199924.7925.324.7925.24
06/07/199924.7524.9624.424.87
06/08/199924.9125.3124.725.16
06/09/199925.1626.8724.8126.14
06/10/199926.4327.526.4326.49
06/11/199925.9526.6325.5526.43
06/14/199926.1926.6626.1726.66
06/15/199926.6626.6826.0726.44
06/16/199926.5326.5426.0726.37
06/17/199926.4326.7626.2826.73
06/18/199926.7727.1526.6826.86
06/21/199926.4326.8126.2826.58
06/22/199926.0526.2825.7525.89
06/23/199925.7525.9425.1625.37
06/24/199925.8425.8425.1725.4
06/25/199925.4325.9125.2625.75
06/28/199925.7225.9425.4425.79
06/29/199925.4425.8125.4225.46
06/30/199925.2425.4625.2225.37
07/01/199925.7526.5625.6525.93
07/02/199926.4326.9226.2326.92
07/05/199927.212827.1227.39
07/06/199927.227.226.8727.07
07/07/199926.9626.9626.5326.6
07/08/199926.3426.4726.0426.08
07/09/199925.8526.0225.6925.97
07/12/199925.9326.0725.8325.93
07/13/199925.6425.9925.1425.56
07/14/199925.8225.8225.8225.82
07/15/199925.8425.9325.6425.83
07/16/199925.5425.9225.3625.63
07/19/199925.7425.7425.1425.58
07/20/199925.4426.1325.3625.99
07/21/199925.9326.0125.6425.78
07/22/199925.5426.2125.5425.98
07/23/199925.9326.7725.8526.77
07/26/199926.7326.8726.4626.73
07/27/199926.7326.7326.2326.6
07/28/199926.3526.5126.0826.34
07/29/199926.2426.2425.3825.54
07/30/199925.5425.7225.1625.59
08/02/199925.4426.2825.3526.23
08/03/199926.1226.5925.6626.53
08/04/199926.3826.4326.1126.26
08/05/199925.7926.1325.6825.68
08/06/199925.6925.7925.0525.1
08/09/199925.1325.2924.9825.1
08/10/199925.0425.2424.1524.26
08/11/199924.1424.2523.1323.36
08/12/199923.7124.0923.4623.93
08/13/199923.9424.1923.7624.05
08/16/199923.6824.0523.323.63
08/17/199923.6524.5523.6124.55
08/18/199924.1624.9424.1524.83
08/19/199924.7324.7324.2624.65
08/20/199924.324.623.9924.09
08/23/199924.0824.1323.8623.89
08/24/199923.7724.323.7724.3
08/25/199924.4925.9924.4925.73
08/26/199925.5426.1325.4425.83
08/27/199925.9726.0325.7425.98
08/30/199926.2726.5126.2726.48
08/31/199926.2326.3325.8325.83
09/01/199925.9226.325.6126.08
09/02/199926.3126.3125.725.73
09/03/199925.8825.9725.2925.64
09/06/199925.7426.2225.7426.22
09/07/199926.2326.5325.8826.33
09/08/199926.3326.6826.1526.38
09/09/199926.6326.6926.1826.18
09/10/199926.5826.5826.1326.33
09/13/199926.4126.4326.0526.24
09/14/199926.3326.726.2526.38
09/15/199926.6226.6226.0326.13
09/16/199925.9426.0825.3425.44
09/17/199925.6926.1325.626.13
09/20/199926.3126.3125.8626.03
09/21/199926.1826.2125.5425.74
09/22/199925.7426.0625.0626.01
09/23/199926.2327.325.9327.12
09/24/199926.7327.2826.0326.42
09/27/199926.7327.7126.3327.51
09/28/199927.7128.4327.4227.81
09/29/199927.7328.5127.7328.46
09/30/199928.6129.9728.2129.48
10/01/199929.2329.5528.4928.9
10/04/199929.629.8929.0229.55
10/05/199929.2529.62929
10/06/199929.1729.8928.9729.78
10/07/199929.7830.1629.2830.12
10/08/199930.0830.8429.7230.64
10/11/199930.530.8730.3430.39
10/12/199930.1930.3930.1630.39
10/13/199930.1930.1929.4229.5
10/14/199928.9529.8828.6729.7
10/15/199929.8929.9728.0328.41
10/18/199928.1128.7828.0928.78
10/19/199928.7830.0628.7830.06
10/20/199929.4530.5829.4530.29
10/21/199930.7832.8630.7832.27
10/22/199932.4732.6431.5432.64
10/25/199932.6734.3332.6433.61
10/26/199934.0234.0233.4233.65
10/27/199933.063433.0633.74
10/28/199933.7534.3133.2633.95
10/29/199933.9533.9532.4532.76
11/01/199933.133.133.133.1
11/02/199932.6733.0631.9732.86
11/03/199932.4333.6432.3233.64
11/04/199934.1535.4433.735.44
11/05/199935.3236.113535.27
11/08/199935.1935.5934.8435.53
11/09/199935.5435.5435.0635.24
11/10/199935.1540.6835.0439.87
11/11/199939.8639.8639.139.4
11/12/199939.439.6738.2138.41
11/15/199938.5139.4938.2239.49
11/16/199939.3441.4838.7140.39
11/17/199941.2841.5840.441.43
11/18/199941.3843.9341.3842.27
11/19/199942.0343.3642.0342.57
11/22/199942.5743.3442.0942.09
11/23/199942.1242.9641.6942.66
11/24/199942.7643.0642.6742.96
11/25/199943.0646.2342.8645.35
11/26/199946.4349.2946.2348.21
11/29/199948.749.2947.5448.31
11/30/199948.3148.3145.345.34
12/01/199945.0445.3443.3643.89
12/02/199943.6246.4342.6745.83
12/03/199946.0348.0145.1547.91
12/06/199947.8147.8146.1547
12/07/199947.2847.747.2547.7
12/08/199947.750.8346.6347.52
12/09/199948.749.6947.6249.23
12/10/199949.151.3347.1247.91
12/13/19994949.548.3949.5
12/14/199949.6950.9849.1550.68
12/15/199950.0451.7750.0450.68
12/16/199950.4951.2849.6950.49
12/17/199950.2950.6849.249.5
12/20/199949.9449.9947.5247.71
12/21/199949.355.0949.254.89
12/22/199959.459.8957.4258.9
12/23/199959.464.7959.362.37
12/24/199966.3366.3363.5564.84
12/27/199966.3368.2166.0366.82
12/28/199966.8267.2761.7762.86
12/29/199963.3163.3160.6861.72
12/30/199963.0663.6560.6862.46
12/31/199963.163.163.163.1