EN.PA: Bouygues S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 67.019

CLOSE 66.9146

Low

LOW 44.8

High

HIGH 96.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	64.25	64.35	62.56	62.96
01/04/2000	62.37	62.37	58.95	59.84
01/05/2000	58.01	59.4	57.47	58.7
01/06/2000	57.91	59.2	55.93	56.43
01/07/2000	55.53	57.42	53.55	55.63
01/10/2000	56.92	60.78	56.92	59.54
01/11/2000	61.87	62.27	60.39	61.97
01/12/2000	60.29	61.08	59.05	60.88
01/13/2000	59.99	63.7	59.69	62.86
01/14/2000	62.96	64.05	61.57	63.36
01/17/2000	63.36	66.33	63.06	65.34
01/18/2000	66.13	67.66	65.34	65.34
01/19/2000	65.24	66.08	64	66.08
01/20/2000	65.53	66.67	65.04	66.18
01/21/2000	65.34	67.71	65.04	65.04
01/24/2000	65.43	66.72	65.04	66.33
01/25/2000	65.04	66.57	64.54	65.53
01/26/2000	65.04	66.72	65.04	65.63
01/27/2000	64.84	66.72	64.79	65.78
01/28/2000	66.03	66.03	64.15	64.15
01/31/2000	63.85	64.54	62.86	63.85
02/01/2000	64.64	65.83	64.25	65.34
02/02/2000	64.54	70.09	64.54	67.81
02/03/2000	69.49	72.81	67.81	72.46
02/04/2000	73.95	79.2	73.06	78.6
02/07/2000	78.21	81.87	78.01	79.2
02/08/2000	79.2	79.64	77.31	79.1
02/09/2000	79.1	85.48	78.7	82.56
02/10/2000	81.18	84.34	80.48	83.16
02/11/2000	83.45	84.44	82.07	83.95
02/14/2000	82.81	91.08	82.81	89.69
02/15/2000	91.52	93.75	85.14	85.14
02/16/2000	87.12	88.6	84.69	85.33
02/17/2000	86.37	86.62	84.64	85.33
02/18/2000	85.33	88.4	84.94	87.61
02/21/2000	84.24	86.52	84.24	85.68
02/22/2000	85.23	88.11	85.23	86.72
02/23/2000	88.5	92.31	87.02	91.77
02/24/2000	92.07	93.75	87.61	88.9
02/25/2000	88.35	91.08	88.35	89.59
02/28/2000	88.4	89.39	86.67	86.72
02/29/2000	87.26	89	84.69	85.63
03/01/2000	87.36	91.08	84.59	90.28
03/02/2000	91.08	93.06	86.72	88.45
03/03/2000	89.1	96.92	89.1	93.55
03/06/2000	96.92	96.92	93.35	93.55
03/07/2000	93.15	93.65	90.18	90.58
03/08/2000	89.89	90.78	86.32	87.12
03/09/2000	88	88	84.2	84.7
03/10/2000	86.2	86.4	83.25	84.9
03/13/2000	84	84.3	82	82.7
03/14/2000	83.4	84.7	82	83
03/15/2000	81.9	81.95	79.9	81.5
03/16/2000	79.5	81	79.5	79.5
03/17/2000	79.9	80.9	78.55	79.3
03/20/2000	78	79.8	77.5	78.4
03/21/2000	77.8	78	75.1	76.3
03/22/2000	77.2	81.9	76.5	78.25
03/23/2000	79.5	81.35	76.8	77.7
03/24/2000	78.9	81.9	78	81.5
03/27/2000	82.5	86.7	82	85
03/28/2000	84.9	86.7	83.85	86.45
03/29/2000	87.1	87.5	84.5	86.5
03/30/2000	85.25	85.5	82.3	83.5
03/31/2000	81.05	82.85	80.25	82.8
04/03/2000	83	84	73.4	74.4
04/04/2000	71.9	73.1	69	69.05
04/05/2000	69.05	70	63.2	65.5
04/06/2000	68.5	73.2	66.8	72.55
04/07/2000	75.3	75.5	71.8	75.45
04/10/2000	77	80.45	76.2	77.3
04/11/2000	73	74.9	72.5	73
04/12/2000	72.6	73.1	68.8	70.2
04/13/2000	67.9	68.7	64.5	68
04/14/2000	69	69.45	63.65	65
04/17/2000	62.7	68.45	62.3	67.5
04/18/2000	69	69.3	64.5	66.2
04/19/2000	67.6	68.7	65.6	66.7
04/20/2000	68.5	71.95	67.15	70.6
04/21/2000	70.6	70.6	70.6	70.6
04/24/2000	70.6	70.6	70.6	70.6
04/25/2000	70	70.4	68.5	69
04/26/2000	70	71.7	69.5	70.25
04/27/2000	70	71.3	67.5	69.6
04/28/2000	70.8	72.45	69.5	70.2
05/01/2000	70.2	70.2	70.2	70.2
05/02/2000	73	75.5	71.05	74.75
05/03/2000	73.5	74.95	72.1	72.9
05/04/2000	73	78	72.9	75.9
05/05/2000	74.3	76.1	73.9	74.85
05/08/2000	75.9	76.9	73.8	74.5
05/09/2000	74.4	74.4	68.5	69.5
05/10/2000	69.5	69.5	62.6	64
05/11/2000	63.2	64.9	61.2	64.9
05/12/2000	65.8	67	65.05	65.05
05/15/2000	65.5	65.8	62.3	62.3
05/16/2000	62.6	68.9	62.6	68.35
05/17/2000	68	68	64.6	65.3
05/18/2000	64.55	65.2	62.7	63.3
05/19/2000	64.2	64.2	57.4	58.1
05/22/2000	58.5	60.1	55.25	56.55
05/23/2000	58.8	59	56.1	57.95
05/24/2000	56.6	56.8	52.6	53.5
05/25/2000	56.8	59.55	56.8	58.75
05/26/2000	58.2	59.8	54.9	59.8
05/29/2000	61	63.4	61	62.5
05/30/2000	63.45	65.35	62.05	64.4
05/31/2000	66	68	64.8	66.4
06/01/2000	68	72	67	72
06/02/2000	72.05	74.5	69.35	72.6
06/05/2000	74.2	74.2	70	73.5
06/06/2000	73	74.4	70.5	71.5
06/07/2000	70.5	71.45	68.7	70.2
06/08/2000	70.5	73.6	70.5	72.4
06/09/2000	72.35	73.9	71.2	73.7
06/12/2000	73.7	73.7	73.7	73.7
06/13/2000	72.4	74.8	71.1	73.8
06/14/2000	74.8	77.7	74.5	77.7
06/15/2000	77.75	77.75	73.2	74.3
06/16/2000	71.2	74.5	70.2	71.3
06/19/2000	71.75	73.7	70.4	72.95
06/20/2000	74	75.5	73.9	74.1
06/21/2000	72.4	73.4	70.6	71.6
06/22/2000	71.15	72.9	71.05	72
06/23/2000	71.55	75	71.55	74
06/26/2000	74.5	75.3	73.1	73.8
06/27/2000	73.9	74.2	72.8	73.8
06/28/2000	73.8	74.7	72.9	74.5
06/29/2000	74.4	74.4	73.35	73.55
06/30/2000	71	72	70.1	70.9
07/03/2000	70.25	71.7	68.95	70.5
07/04/2000	72.3	72.3	70.9	72.3
07/05/2000	70.3	71.6	69.15	71.1
07/06/2000	70.1	71.95	70.05	71.9
07/07/2000	72.4	76.5	71.7	75.5
07/10/2000	74	76.1	71.05	71.05
07/11/2000	71.75	73	71.5	72.5
07/12/2000	73.4	76.2	72.5	76
07/13/2000	75.15	75.8	72.5	75.55
07/14/2000	75.55	75.55	75.55	75.55
07/17/2000	73.5	75.2	72.65	74.75
07/18/2000	74	74.75	72.3	72.75
07/19/2000	72.5	73.6	71.9	72.75
07/20/2000	72.4	73	71.9	72.45
07/21/2000	72.2	72.4	69.6	69.8
07/24/2000	70.55	70.55	68.5	70.25
07/25/2000	70.25	70.5	67.6	68
07/26/2000	68.5	68.5	66.55	67
07/27/2000	67.5	68.4	66.7	67.5
07/28/2000	67.5	67.7	65	65.05
07/31/2000	65.05	67	64.15	66.45
08/01/2000	66.9	66.9	64.7	65.5
08/02/2000	65.1	66.2	64.2	64.75
08/03/2000	64.5	65	59.65	61
08/04/2000	63	63.95	61	61.55
08/07/2000	61.7	62.6	61.65	62
08/08/2000	62	62.4	60.1	60.5
08/09/2000	60.55	62.7	60.55	61.65
08/10/2000	61.05	65	61.05	65
08/11/2000	64.7	66.3	64	64.6
08/14/2000	65.7	66.8	65.05	65.9
08/15/2000	66.6	66.75	65.8	66
08/16/2000	65	67.45	65	66.2
08/17/2000	67.2	67.2	66	67.1
08/18/2000	67.2	67.85	67	67.5
08/21/2000	67.5	67.7	65.5	66
08/22/2000	66.45	66.8	65.7	66.3
08/23/2000	66.5	66.5	64.6	65.75
08/24/2000	65.75	65.85	63.6	63.6
08/25/2000	64.3	65.25	64.2	64.5
08/28/2000	65	65	62.85	63.5
08/29/2000	64	64.7	62.5	64.65
08/30/2000	64.65	70.05	64.5	69.1
08/31/2000	69.4	73.55	67.6	70.75
09/01/2000	71.45	74.9	71.45	74.3
09/04/2000	74.25	76.65	73.45	74.5
09/05/2000	75.45	75.45	71.05	72
09/06/2000	72.9	72.9	69.7	70.5
09/07/2000	71	72	69.55	70.05
09/08/2000	70	71.65	68.4	69.05
09/11/2000	69.9	70	65.65	66.05
09/12/2000	66.6	67.5	65.25	66
09/13/2000	67.9	68.2	66.05	66.35
09/14/2000	66.15	68.75	66.15	68.25
09/15/2000	69	69	66.05	66.05
09/18/2000	65	65.7	63.3	63.9
09/19/2000	63.1	68.25	63	65.5
09/20/2000	67.6	69.6	62.55	62.55
09/21/2000	64.9	65	59.9	59.9
09/22/2000	56.25	59	56.25	57.1
09/25/2000	60	61.2	58.5	59.75
09/26/2000	59.1	60.45	57.7	58.3
09/27/2000	58.85	60.3	58.1	58.5
09/28/2000	58.85	59.8	55.7	57
09/29/2000	57.1	58.75	57.1	57.1
10/02/2000	56.05	58.7	55.75	56.9
10/03/2000	56.5	58.75	56	57.95
10/04/2000	58	58	54.25	55.65
10/05/2000	56	56.2	53.6	54.95
10/06/2000	54.1	54.95	50.2	51.05
10/09/2000	52	52.8	49.5	50.4
10/10/2000	50.8	52.4	49.7	51.7
10/11/2000	51.65	51.65	47	47
10/12/2000	48	48.95	46.05	47.95
10/13/2000	46.5	47.05	44.8	46.8
10/16/2000	48.5	48.8	46.8	47.45
10/17/2000	48.2	51.3	47.8	51
10/18/2000	50.45	51.4	49.11	51.4
10/19/2000	53	54.95	52.2	54.7
10/20/2000	55.2	56.15	54.05	55.4
10/23/2000	54	56	53.6	54.05
10/24/2000	54.8	58	54.15	58
10/25/2000	57.25	59	56.7	58.7
10/26/2000	58	59.35	57.2	59.1
10/27/2000	59.7	61.3	59.15	60.45
10/30/2000	59.5	60.45	58.5	60
10/31/2000	60	60.25	56.95	60
11/01/2000	60	61.4	59.3	60.05
11/02/2000	60.6	62.8	60	62.8
11/03/2000	62.1	64.8	61.3	62.95
11/06/2000	63.5	65	62.05	62.05
11/07/2000	64.25	64.25	60.3	62.25
11/08/2000	63.7	63.8	58.5	59.6
11/09/2000	58.7	59.35	57.3	57.95
11/10/2000	57.5	57.95	53.4	53.75
11/13/2000	53.5	54	50.2	52
11/14/2000	53.7	55.45	53	55
11/15/2000	56	58.7	54.25	57.9
11/16/2000	55	59	55	58.35
11/17/2000	57.45	58.6	56.05	56.8
11/20/2000	56.8	57.25	52.2	52.3
11/21/2000	52.3	55.4	52.3	54.7
11/22/2000	54.7	56.35	53.3	54
11/23/2000	54	57.45	53.6	56.4
11/24/2000	56.4	57.4	55.8	56.5
11/27/2000	56.5	59	55.1	57.6
11/28/2000	57.6	58	54.35	55
11/29/2000	55	55	52.1	53
11/30/2000	53	53	48.6	50.5
12/01/2000	50.5	54.2	50.5	53.3
12/04/2000	53.3	53.9	49.6	49.8
12/05/2000	49.8	53.75	49.8	53.15
12/06/2000	53.15	58.2	53.15	57
12/07/2000	57	57	54.85	55.8
12/08/2000	55.8	59.7	55.8	58.1
12/11/2000	57.95	59.25	57.1	57.95
12/12/2000	56.85	57.8	55.2	56.85
12/13/2000	55.4	57.4	54	55.4
12/14/2000	55.35	55.8	53.8	55.35
12/15/2000	52.35	55.3	51.25	52.35
12/18/2000	51	52	50.5	51
12/19/2000	50.25	51.7	49.55	50.25
12/20/2000	47	50.1	47	47
12/21/2000	48.95	48.95	47.2	48.95
12/22/2000	48	49.8	47.22	48
12/25/2000	48	48	48	48
12/26/2000	48	48	48	48
12/27/2000	47.6	49.7	47.4	47.6
12/28/2000	48.25	48.89	47.1	48.25
12/29/2000	48.25	49.16	47.12	48.25

Menu

Create your free account now!

EN.PA: Bouygues S.A. Historical Data

2000 Historical Chart

Average

Low

High