Bouygues SA (EN.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

31.30

+0.18

(+0.58%)

As of 11:27AM CEST. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	31.48	31.60	31.03	31.30	31.30	124,886
Jun 17, 2024	30.80	31.35	30.66	31.12	31.12	981,429
Jun 14, 2024	31.23	31.27	30.44	30.80	30.80	1,791,254
Jun 13, 2024	31.95	32.04	31.16	31.24	31.24	1,235,294
Jun 12, 2024	32.83	32.88	31.93	31.97	31.97	1,184,954
Jun 11, 2024	33.53	33.70	32.74	32.77	32.77	1,089,377
Jun 10, 2024	34.14	34.20	33.01	33.38	33.38	1,494,163
Jun 07, 2024	35.39	35.42	34.59	34.64	34.64	1,041,711
Jun 06, 2024	35.60	35.65	35.28	35.45	35.45	650,035
Jun 05, 2024	35.90	35.96	35.40	35.60	35.60	783,892
Jun 04, 2024	36.18	36.36	35.63	35.78	35.78	684,634
Jun 03, 2024	36.18	36.43	36.07	36.25	36.25	699,496
May 31, 2024	35.72	36.14	35.66	36.00	36.00	1,475,598
May 30, 2024	35.44	35.81	35.39	35.69	35.69	686,557
May 29, 2024	35.89	35.99	35.42	35.51	35.51	680,113
May 28, 2024	36.18	36.28	35.97	35.97	35.97	572,381
May 27, 2024	35.80	36.15	35.69	36.14	36.14	332,101
May 24, 2024	35.23	35.77	34.99	35.77	35.77	476,278
May 23, 2024	35.45	35.55	35.31	35.40	35.40	502,713
May 22, 2024	35.61	35.61	35.17	35.41	35.41	450,151
May 21, 2024	35.85	35.86	35.41	35.67	35.67	608,110
May 20, 2024	35.68	36.12	35.68	35.89	35.89	474,576
May 17, 2024	35.82	35.84	35.42	35.61	35.61	719,956
May 16, 2024	36.42	36.48	35.95	35.95	35.95	888,507
May 15, 2024	36.12	36.53	36.09	36.40	36.40	726,098
May 14, 2024	36.30	36.38	35.94	36.10	36.10	731,652
May 13, 2024	35.97	36.29	35.91	36.29	36.29	781,452
May 10, 2024	35.87	36.11	35.86	35.91	35.91	733,812
May 09, 2024	35.34	35.94	35.31	35.82	35.82	748,588
May 08, 2024	34.97	35.47	34.96	35.22	35.22	661,934
May 07, 2024	35.00	35.09	33.52	34.80	34.80	2,793,048
May 06, 2024	35.16	35.42	35.01	35.35	35.35	548,722
May 03, 2024	35.10	35.28	34.91	35.12	35.12	790,280
May 02, 2024	34.61	34.93	34.61	34.80	34.80	611,376
Apr 30, 2024	34.71	34.93	34.61	34.61	34.61	1,452,536
Apr 30, 2024	1.9 Dividend
Apr 29, 2024	36.30	36.82	36.26	36.56	34.66	772,896
Apr 26, 2024	36.06	36.46	35.96	36.24	34.36	688,082
Apr 25, 2024	36.44	36.51	35.66	35.86	34.00	683,719
Apr 24, 2024	36.72	36.84	36.41	36.49	34.59	493,497
Apr 23, 2024	36.27	36.73	36.27	36.71	34.80	661,104
Apr 22, 2024	36.28	36.40	36.06	36.15	34.27	446,102
Apr 19, 2024	35.92	36.16	35.69	36.12	34.24	642,697
Apr 18, 2024	36.19	36.27	35.97	36.09	34.21	615,616
Apr 17, 2024	35.89	36.54	35.85	36.19	34.31	788,530
Apr 16, 2024	35.94	36.03	35.66	35.89	34.02	851,833
Apr 15, 2024	35.89	36.29	35.89	36.15	34.27	993,407
Apr 12, 2024	35.76	36.17	35.76	35.81	33.95	610,843
Apr 11, 2024	36.10	36.27	35.59	35.65	33.80	713,715
Apr 10, 2024	36.44	36.53	35.98	36.08	34.20	599,319
Apr 09, 2024	36.86	36.86	36.38	36.38	34.49	778,103
Apr 08, 2024	36.70	37.01	36.65	36.93	35.01	544,675
Apr 05, 2024	37.36	37.38	36.49	36.66	34.75	858,376
Apr 04, 2024	37.92	38.00	37.64	37.67	35.71	666,888
Apr 03, 2024	37.74	37.91	37.50	37.91	35.94	507,082
Apr 02, 2024	37.64	38.26	37.64	37.76	35.80	883,963
Mar 28, 2024	38.06	38.24	37.82	37.83	35.86	965,487
Mar 27, 2024	37.71	38.12	37.71	37.97	36.00	461,556
Mar 26, 2024	37.63	37.79	37.46	37.65	35.69	772,511
Mar 25, 2024	37.74	37.82	37.47	37.65	35.69	543,936
Mar 22, 2024	37.98	38.17	37.76	37.76	35.80	619,890
Mar 21, 2024	38.00	38.25	37.82	38.08	36.10	618,626
Mar 20, 2024	37.42	37.90	37.36	37.90	35.93	557,381
Mar 19, 2024	37.64	37.66	37.34	37.48	35.53	579,394
Mar 18, 2024	37.26	37.73	37.21	37.64	35.68	585,582
Mar 15, 2024	36.99	37.59	36.94	37.30	35.36	3,961,507
Mar 14, 2024	37.03	37.14	36.82	37.00	35.08	723,896
Mar 13, 2024	37.19	37.22	36.90	36.99	35.07	691,834
Mar 12, 2024	36.99	37.22	36.84	37.13	35.20	642,448
Mar 11, 2024	36.42	36.96	36.37	36.96	35.04	764,682
Mar 08, 2024	36.53	36.75	36.34	36.63	34.73	608,991
Mar 07, 2024	36.00	36.69	35.99	36.39	34.50	939,218
Mar 06, 2024	36.39	36.62	36.15	36.15	34.27	873,996
Mar 05, 2024	36.00	36.43	36.00	36.37	34.48	703,027
Mar 04, 2024	36.06	36.09	35.80	36.01	34.14	831,856
Mar 01, 2024	36.62	36.70	35.94	36.11	34.23	1,140,020
Feb 29, 2024	36.88	36.96	36.31	36.57	34.67	2,600,058
Feb 28, 2024	36.54	37.01	36.45	36.95	35.03	1,095,947
Feb 27, 2024	34.60	36.78	34.60	36.70	34.79	3,223,506
Feb 26, 2024	34.20	34.22	33.84	33.98	32.21	807,880
Feb 23, 2024	34.40	34.64	33.65	34.26	32.48	1,353,168
Feb 22, 2024	34.93	35.12	34.72	34.82	33.01	826,213
Feb 21, 2024	34.55	34.83	34.50	34.81	33.00	653,687
Feb 20, 2024	34.21	34.57	34.14	34.57	32.77	665,923
Feb 19, 2024	34.23	34.54	34.02	34.26	32.48	670,205
Feb 16, 2024	34.47	34.67	34.25	34.30	32.52	837,758
Feb 15, 2024	33.56	34.29	33.56	34.29	32.51	1,116,860
Feb 14, 2024	32.97	33.45	32.97	33.40	31.66	787,358
Feb 13, 2024	33.27	33.40	32.92	33.01	31.29	559,424
Feb 12, 2024	32.94	33.27	32.90	33.17	31.45	577,313
Feb 09, 2024	32.88	33.07	32.62	32.95	31.24	946,132
Feb 08, 2024	33.34	33.34	32.75	32.87	31.16	1,017,632
Feb 07, 2024	33.81	33.86	33.35	33.35	31.62	689,186
Feb 06, 2024	33.70	33.84	33.54	33.79	32.03	399,430
Feb 05, 2024	33.86	33.99	33.56	33.75	32.00	471,124
Feb 02, 2024	33.90	34.03	33.72	33.82	32.06	442,486
Feb 01, 2024	33.90	34.10	33.67	33.82	32.06	612,427
Jan 31, 2024	34.05	34.18	33.90	33.98	32.21	808,125
Jan 30, 2024	34.09	34.23	33.80	33.89	32.13	727,654
Jan 29, 2024	35.20	35.25	34.02	34.02	32.25	1,098,357
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,587.88-51.22(-0.24%)

S&P 5005,473.23+41.63(+0.77%)

DOW38,778.10+188.94(+0.49%)

CAD/USD0.7275-0.0014(-0.19%)

CRUDE OIL80.01-0.32(-0.40%)

Bitcoin CAD90,235.98-525.61(-0.58%)

Bouygues SA (EN.PA)

S&P/TSX
21,587.88
-51.22(-0.24%)

S&P 500
5,473.23
+41.63(+0.77%)

DOW
38,778.10
+188.94(+0.49%)

CAD/USD
0.7275
-0.0014(-0.19%)

CRUDE OIL
80.01
-0.32(-0.40%)

Bitcoin CAD
90,235.98
-525.61(-0.58%)