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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32.7698
CLOSE 32.7598

Low

LOW 27.47

High

HIGH 38.26
DATEOPENHIGHLOWCLOSE
01/02/202434.334.7134.334.66
01/03/202434.6234.8734.2434.44
01/04/202434.4434.9234.4334.92
01/05/202434.7835.1634.6535.01
01/08/202434.9535.5134.8435.51
01/09/202435.5235.6235.3735.62
01/10/202435.5335.6335.3835.57
01/11/202435.6735.735.4135.46
01/12/202435.6435.9735.6435.77
01/15/202435.5835.6235.0135.47
01/16/202435.4635.7335.2835.42
01/17/202435.3435.3534.4734.79
01/18/202434.7734.7834.4334.58
01/19/202434.6834.9534.6834.68
01/22/202434.8335.3834.8335.24
01/23/202435.335.3634.6434.64
01/24/202434.835.0534.735.05
01/25/202434.9335.1234.8435.12
01/26/202435.135.3435.0635.21
01/29/202435.235.2534.0234.02
01/30/202434.0934.2333.833.89
01/31/202434.0534.1833.933.98
02/01/202433.934.133.6733.82
02/02/202433.934.0333.7233.82
02/05/202433.8633.9933.5633.75
02/06/202433.733.8433.5433.79
02/07/202433.8133.8633.3533.35
02/08/202433.3433.3432.7532.87
02/09/202432.8833.0732.6232.95
02/12/202432.9433.2732.933.17
02/13/202433.2733.432.9233.01
02/14/202432.9733.4532.9733.4
02/15/202433.5634.2933.5634.29
02/16/202434.4734.6734.2534.3
02/19/202434.2334.5434.0234.26
02/20/202434.2134.5734.1434.57
02/21/202434.5534.8334.534.81
02/22/202434.9335.1234.7234.82
02/23/202434.434.6433.6534.26
02/26/202434.234.2233.8433.98
02/27/202434.636.7834.636.7
02/28/202436.5437.0136.4536.95
02/29/202436.8836.9636.3136.57
03/01/202436.6236.735.9436.11
03/04/202436.0636.0935.836.01
03/05/20243636.433636.37
03/06/202436.3936.6236.1536.15
03/07/20243636.6935.9936.39
03/08/202436.5336.7536.3436.63
03/11/202436.4236.9636.3736.96
03/12/202436.9937.2236.8437.13
03/13/202437.1937.2236.936.99
03/14/202437.0337.1436.8237
03/15/202436.9937.5936.9437.3
03/18/202437.2637.7337.2137.64
03/19/202437.6437.6637.3437.48
03/20/202437.4237.937.3637.9
03/21/20243838.2537.8238.08
03/22/202437.9838.1737.7637.76
03/25/202437.7437.8237.4737.65
03/26/202437.6337.7937.4637.65
03/27/202437.7138.1237.7137.97
03/28/202438.0638.2437.8237.83
04/02/202437.6438.2637.6437.76
04/03/202437.7437.9137.537.91
04/04/202437.923837.6437.67
04/05/202437.3637.3836.4936.66
04/08/202436.737.0136.6536.93
04/09/202436.8636.8636.3836.38
04/10/202436.4436.5335.9836.08
04/11/202436.136.2735.5935.65
04/12/202435.7636.1735.7635.81
04/15/202435.8936.2935.8936.15
04/16/202435.9436.0335.6635.89
04/17/202435.8936.5435.8536.19
04/18/202436.1936.2735.9736.09
04/19/202435.9236.1635.6936.12
04/22/202436.2836.436.0636.15
04/23/202436.2736.7336.2736.71
04/24/202436.7236.8436.4136.49
04/25/202436.4436.5135.6635.86
04/26/202436.0636.4635.9636.24
04/29/202436.336.8236.2636.56
04/30/202434.7134.9334.6134.61
05/02/202434.6134.9334.6134.8
05/03/202435.135.2834.9135.12
05/06/202435.1635.4235.0135.35
05/07/20243535.0933.5234.8
05/08/202434.9735.4734.9635.22
05/09/202435.3435.9435.3135.82
05/10/202435.8736.1135.8635.91
05/13/202435.9736.2935.9136.29
05/14/202436.336.3835.9436.1
05/15/202436.1236.5336.0936.4
05/16/202436.4236.4835.9535.95
05/17/202435.8235.8435.4235.61
05/20/202435.6836.1235.6835.89
05/21/202435.8535.8635.4135.67
05/22/202435.6135.6135.1735.41
05/23/202435.4535.5535.3135.4
05/24/202435.2335.7734.9935.77
05/27/202435.836.1535.6936.14
05/28/202436.1836.2835.9735.97
05/29/202435.8935.9935.4235.51
05/30/202435.4435.8135.3935.69
05/31/202435.7236.1435.6636
06/03/202436.1836.4336.0736.25
06/04/202436.1836.3635.6335.78
06/05/202435.935.9635.435.6
06/06/202435.635.6535.2835.45
06/07/202435.3935.4234.5934.64
06/10/202434.1434.233.0133.38
06/11/202433.5333.732.7432.77
06/12/202432.8332.8831.9331.97
06/13/202431.9532.0431.1631.24
06/14/202431.2331.2730.4430.8
06/17/202430.831.3530.6631.12
06/18/202431.4831.631.0331.4
06/19/202431.3631.383131.03
06/20/202431.1331.6531.1331.54
06/21/202431.5131.6531.1731.46
06/24/202431.4631.8231.4531.82
06/25/202431.5931.8131.2131.32
06/26/202431.3831.430.2130.47
06/27/202430.430.4729.8329.84
06/28/20243030.0629.8229.97
07/01/202430.8331.3730.6430.64
07/02/202430.5530.7630.230.73
07/03/202430.831.2530.6230.94
07/04/202430.9531.4730.931.4
07/05/202431.4831.7631.2631.51
07/08/202431.2532.1931.1731.72
07/09/202431.5731.7630.9631.12
07/10/202431.2431.8231.2431.75
07/11/202431.8832.1231.6431.91
07/12/20243232.1431.8532.1
07/15/202432.0332.2731.8932.15
07/16/202432.0632.283232.23
07/17/202432.1532.4932.1532.3
07/18/202432.332.6832.232.6
07/19/202432.4532.6432.232.58
07/22/202432.73332.632.81
07/23/202432.732.732.0732.37
07/24/202432.2232.3431.8432.1
07/25/202431.8232.1231.6932.06
07/26/202432.2532.4731.3732.37
07/29/202432.3932.4831.6931.72
07/30/202431.7632.1631.7632.13
07/31/202432.232.3631.9431.94
08/01/202431.8531.8531.2931.33
08/02/202431.2731.4930.8131.27
08/05/202430.5230.9130.2630.84
08/06/202430.931.1530.4630.75
08/07/202430.9631.4130.8231.38
08/08/202431.2531.3931.0131.14
08/09/202431.2631.6931.2631.29
08/12/202431.3131.431.0631.12
08/13/202431.1631.1630.8831.1
08/14/202431.1931.331.0631.3
08/15/202431.3931.6131.2331.46
08/16/202431.4731.6931.431.53
08/19/202431.5632.0731.5631.88
08/20/202431.9132.0431.6531.65
08/21/202431.6231.7631.5431.65
08/22/202431.6731.9131.6231.62
08/23/202431.6632.131.6632.1
08/26/202432.0132.0931.8931.93
08/27/202431.9532.2231.9531.97
08/28/202432.0232.3132.0232.2
08/29/202432.232.4332.232.26
08/30/202432.2732.4832.2732.41
09/02/202432.3732.4232.132.28
09/03/202432.2432.3932.0632.22
09/04/202431.9932.1631.8131.98
09/05/202431.9833.0831.9532.65
09/06/202432.632.6331.5731.98
09/09/202431.9932.2531.932.15
09/10/202432.0832.4331.6431.64
09/11/202431.6731.831.3331.57
09/12/202431.731.7731.0331.27
09/13/202431.3131.9131.2831.65
09/16/202431.5432.0431.5132.04
09/17/202432.1932.4432.1132.35
09/18/202432.432.6532.3832.6
09/19/202432.8832.8932.2332.28
09/20/202432.3232.4231.9232.01
09/23/202431.9531.9531.1531.31
09/24/202431.5731.7831.2731.41
09/25/202431.3431.430.730.96
09/26/202431.2931.3830.8931.16
09/27/202431.0831.2830.830.98
09/30/202430.8530.8629.7830.06
10/01/202430.1330.5330.0630.28
10/02/202430.230.2829.9230.11
10/03/202429.1529.4728.2828.68
10/04/202428.729.4528.6829.24
10/07/202429.3229.4129.1429.32
10/08/20242929.3928.9929.2
10/09/202429.3429.5829.2429.56
10/10/202429.3629.6629.2729.49
10/11/202429.3929.529.2829.5
10/14/202429.4729.8129.4729.57
10/15/202429.7729.9729.4129.85
10/16/202429.8430.1829.8430.15
10/17/202430.1630.5630.1530.26
10/18/202430.1330.4230.130.18
10/21/202430.0530.2429.829.8
10/22/202429.5629.8529.4829.78
10/23/202429.6429.9429.5529.55
10/24/202429.6630.1429.6629.77
10/25/202429.629.6429.2829.38
10/28/202429.5429.9329.5429.76
10/29/202429.9530.0629.5329.53
10/30/202429.4229.4629.0629.13
10/31/20242929.5428.9929.43
11/01/202429.4129.8429.4129.71
11/04/202429.6729.8629.3629.46
11/05/202430.731.0730.0530.37
11/06/202430.3330.7229.5429.8
11/07/20243030.2329.8529.87
11/08/202429.8229.9429.6829.91
11/11/202430.130.3430.0830.08
11/12/202429.8529.9529.4229.51
11/13/202429.4429.5428.8729.11
11/14/202429.1629.5528.9629.4
11/15/202429.3329.9229.329.69
11/18/202429.729.8429.4829.58
11/19/202429.4729.728.8229.14
11/20/202429.329.4928.8828.99
11/21/202428.9628.9928.4628.65
11/22/202428.728.9328.3328.8
11/25/202428.9829.1428.728.79
11/26/202428.628.6628.4328.43
11/27/202428.1428.3927.9428.21
11/28/202427.928.3327.928.12
11/29/202428.0228.227.8828.16
12/02/202427.6728.0427.4727.67
12/03/202427.7528.0627.6827.79
12/04/202427.7528.0327.727.95
12/05/20242828.632828.6
12/06/202428.6829.1128.6228.85
12/09/202428.9329.0128.7328.88
12/10/202428.7929.0128.6828.96
12/11/202428.8228.8628.6428.75
12/12/202428.7528.9628.6728.86
12/13/202428.8429.128.8329.07
12/16/202429.0629.228.4928.68
12/17/202428.6228.7528.4228.53
12/18/202428.528.6228.4428.58
12/19/202428.3328.5428.228.2
12/20/20242828.227.8928.19
12/23/202428.128.227.928.08
12/24/202428.128.3627.9927.99
12/27/202428.0928.5628.0728.53
12/30/202428.528.8228.4428.54
12/31/202428.4428.828.4428.54