EN

Bouygues Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bouygues EN Euronext Ordinary Share FR0000120503
  Price Change Change Percent Stock Price Last Traded
0.56 1.6% 35.50 11:40:00
Open Price Low Price High Price Close Price Previous Close
34.86 34.84 35.53 35.50 34.94
more quote information »

EN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5035.5333.1634.101,105,5002.005.97%
1 Month29.7935.5329.4333.461,213,1915.7119.17%
3 Months32.4135.5326.6231.251,121,8203.099.53%
6 Months29.6535.5326.6231.171,182,8295.8519.73%
1 Year36.3841.3222.2731.231,302,397-0.88-2.42%
3 Years43.0045.9822.2734.071,057,882-7.50-17.44%
5 Years34.51545.9822.2734.11991,5750.9852.85%

EN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 34.94 0.14 0.4% 34.77 35.04 34.64 691,932
Dec 02 2020 34.80 0.54 1.58% 34.48 35.01 34.35 1,196,284
Dec 01 2020 34.26 0.88 2.64% 33.87 34.28 33.41 1,017,198
Nov 30 2020 33.38 -0.40 -1.18% 33.57 33.80 33.16 1,829,435
Nov 27 2020 33.78 0.18 0.54% 33.50 34.00 33.50 792,651
Nov 26 2020 33.60 0.00 0.0% 33.60 33.60 33.60 0.00
Nov 25 2020 33.60 -0.59 -1.73% 34.34 34.39 33.44 1,125,652
Nov 24 2020 34.19 0.80 2.4% 33.73 34.32 33.73 1,136,036
Nov 23 2020 33.39 0.23 0.69% 33.59 33.82 33.13 1,009,988
Nov 20 2020 33.16 -0.42 -1.25% 33.60 33.94 32.80 1,199,770
Nov 19 2020 33.58 -0.26 -0.77% 34.86 34.90 33.24 1,506,673
Nov 18 2020 33.84 -0.64 -1.86% 34.26 34.39 33.69 1,340,312
Nov 17 2020 34.48 0.65 1.92% 33.78 34.52 33.68 1,069,621
Nov 16 2020 33.83 0.48 1.44% 33.54 34.41 33.28 1,204,121
Nov 13 2020 33.35 0.67 2.05% 32.40 33.36 32.24 1,129,731
Nov 12 2020 32.68 -0.31 -0.94% 32.60 32.90 32.04 613,109
Nov 11 2020 32.99 -0.33 -0.99% 33.33 33.70 32.74 817,673
Nov 10 2020 33.32 0.73 2.24% 32.50 33.32 32.21 1,943,695
Nov 09 2020 32.59 2.83 9.51% 30.26 32.67 30.13 2,667,700
Nov 06 2020 29.76 -0.14 -0.47% 29.79 30.09 29.43 759,057
Nov 05 2020 29.90 0.40 1.36% 29.63 29.99 29.43 816,669
Nov 04 2020 29.50 0.00 0.0% 29.50 29.50 29.50 0.00
See More Historical Prices »


Your Recent History
EU
EN
Bouygues
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.