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
Bouygues EN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.25 0.77% 32.74 11:40:00
Open Price Low Price High Price Close Price Prev Close
32.73 32.69 33.08 32.74 32.49
more quote information »

EN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.1733.1431.9432.55809,2720.571.77%
1 Month31.4633.1430.4231.84937,6931.284.07%
3 Months35.3035.5930.4232.771,018,040-2.56-7.25%
6 Months33.3636.0630.4233.50928,466-0.62-1.86%
1 Year30.0736.0626.6232.99961,3762.678.88%
3 Years37.1041.3222.2732.721,080,483-4.36-11.75%
5 Years26.23545.9822.2734.38980,6696.5124.8%

EN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 32.74 0.25 0.77% 32.73 33.08 32.69 836,954
Jul 30 2021 32.49 -0.23 -0.7% 32.80 33.14 32.49 1,040,965
Jul 29 2021 32.72 0.01 0.03% 32.72 32.97 32.61 671,605
Jul 28 2021 32.71 0.27 0.83% 32.57 32.84 32.45 767,364
Jul 27 2021 32.44 0.01 0.03% 32.33 32.54 32.10 1,067,935
Jul 26 2021 32.43 0.03 0.09% 32.17 32.44 31.94 498,492
Jul 23 2021 32.40 0.49 1.54% 32.12 32.54 32.08 855,824
Jul 22 2021 31.91 -0.06 -0.19% 32.20 32.46 31.91 676,081
Jul 21 2021 31.97 0.62 1.98% 31.54 32.14 31.48 924,325
Jul 20 2021 31.35 0.13 0.42% 31.41 31.74 31.11 826,195
Jul 19 2021 31.22 -0.75 -2.35% 31.70 31.70 30.97 1,491,901
Jul 16 2021 31.97 0.27 0.85% 31.76 32.04 31.61 1,206,665
Jul 15 2021 31.70 -0.10 -0.31% 31.74 31.74 31.28 773,013
Jul 14 2021 31.80 -0.39 -1.21% 32.04 32.05 31.62 698,123
Jul 13 2021 32.19 0.32 1.0% 31.89 32.36 31.89 1,102,167
Jul 12 2021 31.87 0.11 0.35% 31.71 31.95 31.33 787,208
Jul 09 2021 31.76 0.81 2.62% 31.10 32.07 31.09 1,637,018
Jul 08 2021 30.95 -0.08 -0.26% 30.80 30.95 30.42 1,259,429
Jul 07 2021 31.03 -0.16 -0.51% 31.27 31.44 30.84 783,616
Jul 06 2021 31.19 -0.38 -1.2% 31.54 31.73 31.10 842,286
Jul 05 2021 31.57 0.03 0.1% 31.46 31.63 31.03 843,644
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.