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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 49.3137
CLOSE 49.3761

Low

LOW 44.19

High

HIGH 53.48
DATEOPENHIGHLOWCLOSE
01/02/202644.345.244.2445.2
01/05/202645.5145.6444.9245.4
01/06/202645.545.8345.2345.23
01/07/202645.6946.4545.6246.2
01/08/202646.0746.7346.0146.3
01/09/202646.1446.1644.7645.27
01/12/202645.3545.6144.5645.52
01/13/202645.4145.5144.3444.58
01/14/202644.7845.3944.7445.27
01/15/202645.2145.4844.8845.39
01/16/202645.4645.6745.1245.32
01/19/202645.0345.3644.8445.16
01/20/202644.9845.0744.3444.69
01/21/202644.744.744.1944.21
01/22/202644.945.8944.8745.28
01/23/202645.145.1944.2344.49
01/26/202644.7444.8844.3444.61
01/27/202644.7645.9144.5545.88
01/28/202645.7445.7445.0645.65
01/29/202645.746.0745.4245.42
01/30/202645.645.9545.4545.61
02/02/202645.5846.9445.5146.61
02/03/202646.7246.9546.4546.82
02/04/202646.947.646.8146.81
02/05/202646.746.746.246.56
02/06/202646.948.2546.8448.25
02/09/202648.0148.5147.7948.51
02/10/202648.4148.5848.0148.58
02/11/202648.949.9448.8949.78
02/12/202649.950.1849.4249.64
02/13/202649.6149.7448.9349.07
02/16/202649.0650.3849.0550.22
02/17/202650.2250.4249.5849.96
02/18/202650.3850.7649.9950.44
02/19/202650.251.0250.0850.94
02/20/20265151.6250.7451.24
02/23/202651.351.651.151.36
02/24/202651.4851.8651.1651.36
02/25/202651.351.8451.251.52
02/26/202651.3852.9250.5252.72
02/27/202650.9653.1449.8452.68
03/02/202651.852.0651.0852.04
03/03/202651.851.850.1751
03/04/202650.5251.2650.1850.22
03/05/202650.2250.749.2549.49
03/06/202649.4849.6947.7548.9
03/09/202647.5548.2547.0948.13
03/10/202649.3749.5348.8549.16
03/11/202649.0949.5148.6149.51
03/12/202649.9350.224949.57
03/13/202649.450.1448.8649.81
03/16/202649.7150.5249.7150.24
03/17/202650.250.6650.250.42
03/18/202650.8851.0850.3650.78
03/19/202650.350.349.0749.25
03/20/202649.950.2648.5848.78
03/23/202648.0550.247.3149.3
03/24/202649.3149.7148.7949.56
03/25/202650.150.3849.8150.08
03/26/20265050.0649.1649.33
03/27/202649.1349.4248.4448.92
03/30/202649.0949.3248.7648.96
03/31/20264949.9248.8549.41
04/01/202650.651.150.4451.02
04/02/20265050.5649.3350.34
04/07/202650.385150.0850.08
04/08/202651.952.851.7252.44
04/09/202652.7253.4852.5652.94
04/10/20265353.2652.4252.54
04/13/202652.152.2251.7452.14
04/14/202652.252.7251.9652.66
04/15/202652.652.752.0852.18
04/16/202652.452.8852.3452.52
04/17/202651.7653.0451.2652.42
04/20/202651.9452.5451.7452.48
04/21/202652.652.9252.1652.2
04/22/202652.352.6651.2851.46
04/23/202651.6852.6251.4652.52
04/24/202652.2652.5251.7651.78
04/27/202651.9652.451.5851.62
04/28/202649.7450.2649.5549.78
04/29/202649.849.8549.1749.61
04/30/202649.2750.3449.0750.28
05/04/202650.450.5848.8749.43
05/05/202649.550.8649.4250.86
05/06/202651.553.2451.553
05/07/202651.952.2650.7651.06
05/08/202651.0251.0850.0250.24
05/11/202650.185149.7150.92
05/12/202650.750.9650.2450.58
05/13/202650.9851.2650.450.9
05/14/202651.251.7851.151.72
05/15/202651.451.8450.2650.5
05/18/202650.150.5449.4350.14
05/19/202650.1250.4849.6449.71
05/20/202649.650.7249.650.36
05/21/20265050.5649.6949.69
05/22/202649.8350.1249.2849.33
05/25/202649.7650.5249.7650.28
05/26/202650.3250.6249.8750.02
05/27/202650.150.5449.9650.2
05/28/202650.1850.349.9150.14
05/29/202650.1851.0250.1850.46
06/01/202650.3450.449.449.69
06/02/202649.8750.2249.4149.41
06/03/202649.0449.734949.61
06/04/202649.650.248.8749.81
06/05/202650.150.5650.150.16
06/08/202649.8950.5848.8649.2
06/09/202649.245048.5448.57
06/10/202648.5649.4648.4848.89
06/11/202648.9649.7848.8549.28
06/12/202649.9550.5649.950.3
06/15/202650.951.150.5450.68
06/16/202650.8250.8450.3450.52
06/17/202650.4450.6849.7350.42
06/18/202650.3650.865050.36
06/19/202650.3650.4449.9850.32