Bouygues (EN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 2.43521698408 | 32.03 | 33 | 31.89 | 598141 | 32.35123903 | DE |
| 4 | 1.35 | 4.29116338207 | 31.46 | 33 | 29.82 | 708943 | 31.30348657 | DE |
| 12 | -3.49 | -9.61432506887 | 36.3 | 36.82 | 29.82 | 859215 | 33.32871928 | DE |
| 26 | -2.02 | -5.79959804766 | 34.83 | 38.26 | 29.82 | 840719 | 34.67254777 | DE |
| 52 | 1.21 | 3.82911392405 | 31.6 | 38.26 | 29.82 | 788246 | 34.04081952 | DE |
| 156 | 0.61 | 1.89440993789 | 32.2 | 38.26 | 25.73 | 990477 | 31.7788714 | DE |
| 260 | -0.01 | -0.0304692260817 | 32.82 | 41.32 | 22.27 | 1054090 | 32.13329588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 32.58 | -0.02 | -0.06 | 32.45 | 32.64 | 32.2 | 513256 |
| 1721320200 | 32.6 | 0.3 | 0.93 | 32.299999 | 32.68 | 32.2 | 568287 |
| 1721233800 | 32.299999 | 0.07 | 0.22 | 32.15 | 32.49 | 32.15 | 522186 |
| 1721147400 | 32.229999 | 0.08 | 0.25 | 32.06 | 32.28 | 32 | 588618 |
| 1721061000 | 32.15 | 0.05 | 0.16 | 32.03 | 32.27 | 31.89 | 798358 |
| 1720801800 | 32.1 | 0.19 | 0.60 | 32 | 32.14 | 31.85 | 543610 |
| 1720715400 | 31.91 | 0.16 | 0.50 | 31.88 | 32.119999 | 31.64 | 643598 |
| 1720629000 | 31.75 | 0.63 | 2.02 | 31.24 | 31.82 | 31.24 | 642704 |
| 1720542600 | 31.12 | -0.6 | -1.89 | 31.57 | 31.76 | 30.96 | 742030 |
| 1720456200 | 31.72 | 0.21 | 0.67 | 31.25 | 32.189999 | 31.17 | 745509 |
| 1720197000 | 31.51 | 0.11 | 0.35 | 31.48 | 31.76 | 31.26 | 480124 |
| 1720110600 | 31.4 | 0.46 | 1.49 | 30.95 | 31.47 | 30.9 | 651457 |
| 1720024200 | 30.94 | 0.21 | 0.68 | 30.8 | 31.25 | 30.62 | 955316 |
| 1719937800 | 30.73 | 0.09 | 0.29 | 30.55 | 30.76 | 30.2 | 574898 |
| 1719851400 | 30.64 | 0.67 | 2.24 | 30.83 | 31.37 | 30.64 | 915955 |
| 1719592200 | 29.97 | 0.13 | 0.44 | 30 | 30.06 | 29.82 | 739190 |
| 1719505800 | 29.84 | -0.63 | -2.07 | 30.4 | 30.47 | 29.83 | 1032243 |
| 1719419400 | 30.47 | -0.85 | -2.71 | 31.38 | 31.4 | 30.21 | 1284575 |
| 1719333000 | 31.32 | -0.5 | -1.57 | 31.59 | 31.81 | 31.21 | 734814 |
| 1719246600 | 31.82 | 0.36 | 1.14 | 31.46 | 31.82 | 31.45 | 502124 |
| 1718987400 | 31.46 | -0.08 | -0.25 | 31.51 | 31.65 | 31.17 | 3353078 |
| 1718901000 | 31.54 | 0.51 | 1.64 | 31.13 | 31.65 | 31.13 | 943956 |
| 1718814600 | 31.03 | -0.37 | -1.18 | 31.36 | 31.38 | 31 | 672359 |
| 1718728200 | 31.4 | 0.28 | 0.90 | 31.48 | 31.6 | 31.03 | 689773 |
| 1718641800 | 31.12 | 0.32 | 1.04 | 30.8 | 31.35 | 30.66 | 981429 |
| 1718382600 | 30.8 | -0.44 | -1.41 | 31.23 | 31.27 | 30.44 | 1791254 |
| 1718296200 | 31.24 | -0.73 | -2.28 | 31.95 | 32.04 | 31.16 | 1235294 |
| 1718209800 | 31.97 | -0.8 | -2.44 | 32.83 | 32.88 | 31.93 | 1184954 |
| 1718123400 | 32.77 | -0.61 | -1.83 | 33.53 | 33.7 | 32.74 | 1089377 |
| 1718037000 | 33.38 | -1.26 | -3.64 | 34.14 | 34.2 | 33.009999 | 1494163 |
| 1717777800 | 34.64 | -0.81 | -2.28 | 35.39 | 35.42 | 34.59 | 1041711 |
| 1717691400 | 35.45 | -0.15 | -0.42 | 35.6 | 35.65 | 35.28 | 650035 |
| 1717605000 | 35.6 | -0.18 | -0.50 | 35.9 | 35.96 | 35.4 | 783892 |
| 1717518600 | 35.78 | -0.47 | -1.30 | 36.18 | 36.36 | 35.63 | 684634 |
| 1717432200 | 36.25 | 0.25 | 0.69 | 36.18 | 36.43 | 36.07 | 699496 |
| 1717173000 | 36 | 0.31 | 0.87 | 35.72 | 36.14 | 35.66 | 1475598 |
| 1717086600 | 35.69 | 0.18 | 0.51 | 35.44 | 35.81 | 35.39 | 686557 |
| 1717000200 | 35.51 | -0.46 | -1.28 | 35.89 | 35.99 | 35.42 | 680113 |
| 1716913800 | 35.97 | -0.17 | -0.47 | 36.18 | 36.28 | 35.97 | 572381 |
| 1716827400 | 36.14 | 0.37 | 1.03 | 35.8 | 36.15 | 35.69 | 332101 |
| 1716568200 | 35.77 | 0.37 | 1.05 | 35.23 | 35.77 | 34.99 | 476278 |
| 1716481800 | 35.4 | -0.01 | -0.03 | 35.45 | 35.55 | 35.31 | 502713 |
| 1716395400 | 35.41 | -0.26 | -0.73 | 35.61 | 35.61 | 35.17 | 450151 |
| 1716309000 | 35.67 | -0.22 | -0.61 | 35.85 | 35.86 | 35.41 | 608110 |
| 1716222600 | 35.89 | 0.28 | 0.79 | 35.68 | 36.12 | 35.68 | 474576 |
| 1715963400 | 35.61 | -0.34 | -0.95 | 35.82 | 35.84 | 35.42 | 719956 |
| 1715877000 | 35.95 | -0.45 | -1.24 | 36.42 | 36.48 | 35.95 | 888507 |
| 1715790600 | 36.4 | 0.3 | 0.83 | 36.12 | 36.53 | 36.09 | 726098 |
| 1715704200 | 36.1 | -0.19 | -0.52 | 36.3 | 36.38 | 35.94 | 731652 |
| 1715617800 | 36.29 | 0.38 | 1.06 | 35.97 | 36.29 | 35.91 | 781452 |
| 1715358600 | 35.91 | 0.09 | 0.25 | 35.87 | 36.11 | 35.86 | 733812 |
| 1715272200 | 35.82 | 0.6 | 1.70 | 35.34 | 35.94 | 35.31 | 748588 |
| 1715185800 | 35.22 | 0.42 | 1.21 | 34.97 | 35.47 | 34.96 | 661934 |
| 1715099400 | 34.8 | -0.55 | -1.56 | 35 | 35.09 | 33.52 | 2793048 |
| 1715013000 | 35.35 | 0.23 | 0.65 | 35.16 | 35.42 | 35.01 | 548722 |
| 1714753800 | 35.12 | 0.32 | 0.92 | 35.1 | 35.28 | 34.91 | 790280 |
| 1714667400 | 34.8 | 0.19 | 0.55 | 34.61 | 34.93 | 34.61 | 611376 |
| 1714494600 | 34.61 | -1.95 | -5.33 | 34.71 | 34.93 | 34.61 | 1452536 |
| 1714408200 | 36.56 | 0.32 | 0.88 | 36.3 | 36.82 | 36.26 | 772896 |
| 1714149000 | 36.24 | 0.38 | 1.06 | 36.06 | 36.46 | 35.96 | 688082 |
| 1714062600 | 35.86 | -0.63 | -1.73 | 36.44 | 36.51 | 35.66 | 683719 |
| 1713976200 | 36.49 | -0.22 | -0.60 | 36.72 | 36.84 | 36.41 | 493497 |
| 1713889800 | 36.71 | 0.56 | 1.55 | 36.27 | 36.73 | 36.27 | 661104 |
| 1713803400 | 36.15 | 0.03 | 0.08 | 36.28 | 36.4 | 36.06 | 446102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
