Bouygues SA (EN.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

35.00

+0.20

(+0.57%)

As of 10:09AM CEST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.10	35.20	34.92	35.00	35.00	58,954
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
Jan 26, 2024	35.10	35.34	35.06	35.21	33.38	458,716
Jan 25, 2024	34.93	35.12	34.84	35.12	33.29	372,623
Jan 24, 2024	34.80	35.05	34.70	35.05	33.23	473,695
Jan 23, 2024	35.30	35.36	34.64	34.64	32.84	519,784
Jan 22, 2024	34.83	35.38	34.83	35.24	33.41	650,373
Jan 19, 2024	34.68	34.95	34.68	34.68	32.88	736,428
Jan 18, 2024	34.77	34.78	34.43	34.58	32.78	582,091
Jan 17, 2024	35.34	35.35	34.47	34.79	32.98	874,489
Jan 16, 2024	35.46	35.73	35.28	35.42	33.58	614,064
Jan 15, 2024	35.29	35.54	35.29	35.47	33.63	674,608
Jan 12, 2024	35.64	35.97	35.64	35.77	33.91	597,443
Jan 11, 2024	35.67	35.70	35.41	35.46	33.62	571,827
Jan 10, 2024	35.53	35.63	35.38	35.57	33.72	566,595
Jan 09, 2024	35.52	35.62	35.37	35.62	33.77	618,875
Jan 08, 2024	34.95	35.51	34.84	35.51	33.66	611,680
Jan 05, 2024	34.78	35.16	34.65	35.01	33.19	527,847
Jan 04, 2024	34.44	34.92	34.43	34.92	33.11	565,866
Jan 03, 2024	34.62	34.87	34.24	34.44	32.65	753,332
Jan 02, 2024	34.30	34.71	34.30	34.66	32.86	642,732
Dec 29, 2023	34.22	34.40	34.06	34.12	32.35	426,569
Dec 28, 2023	34.35	34.40	34.02	34.22	32.44	541,475
Dec 27, 2023	34.31	34.38	34.04	34.32	32.54	402,443
Dec 22, 2023	34.43	34.63	34.29	34.30	32.52	340,158
Dec 21, 2023	34.33	34.39	34.13	34.39	32.60	434,877
Dec 20, 2023	34.28	34.42	34.21	34.37	32.58	632,904
Dec 19, 2023	34.46	34.61	34.15	34.21	32.43	711,901
Dec 18, 2023	35.32	35.32	34.42	34.45	32.66	969,115
Dec 15, 2023	35.72	35.83	35.21	35.50	33.66	2,057,925
Dec 14, 2023	35.90	36.25	35.56	35.69	33.84	1,209,609
Dec 13, 2023	35.96	36.07	35.78	35.82	33.96	736,122
Dec 12, 2023	36.23	36.35	35.97	35.97	34.10	591,720
Dec 11, 2023	35.99	36.22	35.90	36.19	34.31	771,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0004(+0.05%)

CRUDE OIL79.20+0.25(+0.32%)

Bitcoin CAD80,990.48+2,132.20(+2.70%)

Bouygues SA (EN.PA)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0004(+0.05%)

CRUDE OIL
79.20
+0.25(+0.32%)

Bitcoin CAD
80,990.48
+2,132.20(+2.70%)