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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5323
CLOSE 23.4962

Low

LOW 16.61

High

HIGH 28.28
DATEOPENHIGHLOWCLOSE
01/01/200326.6226.6226.6226.62
01/02/200326.427.0526.0626.53
01/03/200326.9727.2526.5527.11
01/06/200327.0728.2826.8927.53
01/07/200327.9627.9626.6427
01/08/200326.6526.9826.4326.7
01/09/200326.8327.326.0826.69
01/10/200326.7627.226.0526.56
01/13/200326.7826.9525.5125.55
01/14/200325.625.9324.6224.85
01/15/200325.0125.2624.3624.88
01/16/200324.8825.4424.825.33
01/17/200325.2526.3925.2525.5
01/20/200325.6526.0524.1224.45
01/21/200324.52523.6923.85
01/22/200323.9324.423.2523.8
01/23/200324.2624.3423.2523.51
01/24/200323.8224.1323.0223.18
01/27/200323.1123.6622.622.85
01/28/20032323.4222.7123.26
01/29/200323.2523.7222.723.58
01/30/200323.6324.1823.4823.81
01/31/200323.6623.8923.223.67
02/03/200323.7223.7423.0523.37
02/04/200323.0523.2522.5622.69
02/05/200322.8723.1522.6122.9
02/06/200322.6523.222.6522.75
02/07/200322.5322.5921.4121.5
02/10/200321.6821.9521.4221.54
02/11/20032222.3321.5622.33
02/12/200322.1822.421.9222.15
02/13/20032222.6721.9722.35
02/14/200322.1623.3422.1423
02/17/200323.3923.5122.923.13
02/18/200323.2923.8822.923.77
02/19/200323.7423.9423.123.16
02/20/200323.323.422.7122.82
02/21/200322.723.2522.523.15
02/24/200322.972322.522.85
02/25/200322.3522.6321.921.92
02/26/200322.6822.722.0322.03
02/27/200321.9922.621.9922.5
02/28/200322.522.6521.8222.54
03/03/200322.6522.721.9522.15
03/04/200321.9522.1520.6520.68
03/05/200320.6521.2320.220.45
03/06/200320.420.7520.1520.39
03/07/200320.220.2219.7619.76
03/10/200319.819.9619.0619.19
03/11/20031919.217.5117.7
03/12/200318.118.2516.6116.75
03/13/200317.0318.7916.8718.79
03/14/200318.7821.1118.5321.01
03/17/200319.5521.619.3521.26
03/18/200321.5821.72020.13
03/19/200320.422120.1120.85
03/20/200320.9921.3320.0820.84
03/21/200320.942220.7121.84
03/24/200321.4921.519.6219.81
03/25/200319.6220.3719.1920.36
03/26/200319.9820.319.5419.69
03/27/200319.6119.6118.619
03/28/200319.1619.2517.9818.78
03/31/200318.4318.7418.118.44
04/01/200318.4918.5717.2517.47
04/02/200317.9319.517.919.37
04/03/200319.3719.9919.1419.37
04/04/200319.4920.2819.2819.97
04/07/200320.9921.3520.6120.8
04/08/200320.521.1720.1120.67
04/09/200320.3420.6519.7420.2
04/10/20032020.3419.5920
04/11/200319.9220.7519.920.18
04/14/200320.1920.6519.7720.42
04/15/200320.7521.8820.721.78
04/16/20032222.6621.621.96
04/17/200321.522.1521.2821.94
04/18/200321.9421.9421.9421.94
04/21/200321.9421.9421.9421.94
04/22/200322.2422.2421.4121.97
04/23/200322.3922.5421.8321.91
04/24/200321.6822.0520.8820.91
04/25/200321.122.252121.7
04/28/200321.7522.3221.622.23
04/29/200322.222.6921.8522.06
04/30/200321.6421.9721.6421.92
05/01/200321.9221.9221.9221.92
05/02/200321.9322.5521.6122.52
05/05/200322.9523.222.722.79
05/06/200322.8624.1522.4524.02
05/07/200323.9924.0223.3523.55
05/08/200323.5823.5822.5122.64
05/09/200322.7922.832222.42
05/12/200322.5422.821.922.12
05/13/200322.4722.682222.46
05/14/200322.6723.0222.622.68
05/15/200322.6223.2522.523.1
05/16/200323.1823.3422.6922.74
05/19/200322.7522.7622.0222.2
05/20/200322.0422.4521.921.98
05/21/200322.2222.3221.822.29
05/22/200321.822.6521.5722.32
05/23/200322.5922.5921.2421.68
05/26/200321.6521.9621.521.8
05/27/200321.5121.7521.2621.65
05/28/200321.821.9621.4421.65
05/29/200321.5222.1521.5221.99
05/30/200321.8622.6821.7622.66
06/02/200322.7723.522.5123.36
06/03/200323.1723.222.7522.84
06/04/200323.123.4522.8623.19
06/05/200323.4523.4522.7822.93
06/06/200323.1923.923.0123.89
06/09/200323.823.8423.4623.49
06/10/200323.3523.7423.323.72
06/11/200323.823.8623.2423.67
06/12/20032424.4523.6724.2
06/13/200324.4624.4623.723.7
06/16/200323.9425.0323.525.03
06/17/200325.4925.825.3125.51
06/18/200324.4124.623.6623.76
06/19/200323.8823.9623.3423.49
06/20/200323.2424.1323.2424.1
06/23/200324.0624.123.8323.85
06/24/200323.924.0823.6523.75
06/25/200324.0124.2223.5224.03
06/26/200323.9824.1223.7723.77
06/27/200324.2324.3323.924.25
06/30/200324.2524.6524.0224.04
07/01/200324.0124.2523.223.23
07/02/200323.623.8223.423.72
07/03/200323.7223.9223.3623.9
07/04/200323.7524.0823.5223.6
07/07/200323.8524.5823.824.55
07/08/200324.4624.6224.324.41
07/09/200324.3724.3923.8623.98
07/10/200323.824.3523.7523.86
07/11/200323.6324.1323.6323.95
07/14/20032424.4923.9524.37
07/15/200324.1424.7424.1324.52
07/16/200324.4524.5823.6723.99
07/17/200323.9824.0923.4123.6
07/18/200323.5324.0523.5323.81
07/21/200323.9323.992323.14
07/22/200323.2823.3622.9523.26
07/23/200323.0623.3522.6322.7
07/24/200322.5123.2522.2723.14
07/25/200322.9223.6422.8123.3
07/28/200323.5223.9823.4723.75
07/29/200323.7823.823.2623.49
07/30/200323.3323.823.3323.4
07/31/200323.4323.6623.2923.52
08/01/200323.4923.5823.123.3
08/04/200323.2523.422.822.82
08/05/200323.0423.2422.6623.04
08/06/200322.8322.8322.0222.2
08/07/200322.422.421.7221.92
08/08/200321.922.8421.922.52
08/11/200322.782322.6522.75
08/12/200322.9523.0522.823.05
08/13/200323.1923.1922.923.08
08/14/200323.1523.4522.8823.37
08/15/200323.4723.5923.323.56
08/18/200323.7323.8523.6123.77
08/19/200323.9824.1823.7524
08/20/200323.9223.9923.323.7
08/21/200323.8423.8823.6423.66
08/22/200323.7724.123.5223.82
08/25/200323.723.923.5523.57
08/26/200323.7423.823.2923.49
08/27/200323.5223.9523.5223.85
08/28/200323.9224.2523.7824.13
08/29/200324.1124.423.8223.98
09/01/200324.3825.0624.2524.92
09/02/200325.0925.3524.625.18
09/03/200325.3526.1625.0425.88
09/04/200325.7825.7925.0625.39
09/05/200325.425.4224.7224.85
09/08/200324.8825.2524.8725.13
09/09/200325.3525.4624.8625.01
09/10/200325.425.424.5624.77
09/11/200324.525.1424.2124.49
09/12/200324.6424.7224.1224.42
09/15/200324.6424.8524.4424.49
09/16/200324.7124.7924.524.72
09/17/200324.982524.4424.44
09/18/200324.524.824.4524.72
09/19/200324.7224.8724.5224.6
09/22/200324.5124.6923.8623.98
09/23/200323.9823.9823.6523.82
09/24/200323.8624.223.8523.99
09/25/200323.7224.1923.5523.7
09/26/200323.6823.8523.1523.47
09/29/200323.523.622.923.02
09/30/200323.223.2622.2222.61
10/01/200322.622.8922.4422.8
10/02/200323.1123.52323.05
10/03/200323.5824.123.223.98
10/06/200323.8924.1523.7423.85
10/07/200323.9924.0223.623.91
10/08/200323.972423.5123.69
10/09/200323.924.1823.6924.15
10/10/200324.3324.3323.5924.04
10/13/200324.124.4524.0324.45
10/14/200324.5124.6824.124.21
10/15/200324.4224.7524.1824.74
10/16/200324.624.6524.324.45
10/17/200324.624.624.2124.44
10/20/200324.224.2923.8523.96
10/21/200323.9724.1923.7323.86
10/22/200323.824.0923.5123.53
10/23/200323.4523.452323
10/24/200323.1523.3822.922.9
10/27/200323.3223.3722.9722.97
10/28/200323.2923.6823.1623.5
10/29/200323.923.9623.4223.74
10/30/200323.82423.4823.84
10/31/200323.7123.7123.3523.4
11/03/200323.6723.6723.523.63
11/04/200323.7124.1223.6523.91
11/05/200324.0124.0123.323.61
11/06/200323.6123.6423.3323.36
11/07/200323.5924.423.5524.4
11/10/200324.2724.4224.1424.28
11/11/200324.3524.3524.0524.1
11/12/200324.0224.624.0224.5
11/13/200324.6924.8224.4124.63
11/14/200324.625.0824.524.95
11/17/200324.624.6924.3224.47
11/18/200324.6524.9424.524.85
11/19/200324.524.6824.2524.61
11/20/200324.6824.724.2224.53
11/21/200324.524.7324.2524.61
11/24/200324.725.0624.6624.82
11/25/200325.125.3724.925.29
11/26/200325.326.7325.2726.04
11/27/200326.2526.4426.2326.38
11/28/200326.426.425.925.9
12/01/200326.3726.6526.0526.65
12/02/200326.6526.9926.5126.98
12/03/200326.42726.427
12/04/200326.842726.6626.97
12/05/200326.726.9126.5626.67
12/08/200326.726.8126.3626.68
12/09/200326.8627.0226.7726.87
12/10/200326.8926.8926.3126.47
12/11/200326.6326.7426.2526.47
12/12/200326.726.826.2626.34
12/15/200326.926.9926.4226.55
12/16/200326.426.7726.326.59
12/17/200327.0827.126.6526.65
12/18/200326.6526.6526.2826.3
12/19/200326.2726.6926.2326.39
12/22/200326.4227.1326.4127.02
12/23/200327.0827.2826.9527.28
12/24/200327.3127.5927.327.59
12/25/200327.5927.5927.5927.59
12/26/200327.5927.5927.5927.59
12/29/200327.5227.5527.227.4
12/30/200327.527.5427.2727.46
12/31/200327.2527.7527.2527.72