EN

Bouygues Historical Data

EN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 24 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 23 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 22 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 21 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 20 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 17 2021 36.03 0.00 0.0% 36.03 36.03 36.03 0.00
Sep 16 2021 36.03 0.06 0.17% 36.22 36.43 36.01 632,727
Sep 15 2021 35.97 -0.07 -0.19% 35.99 36.24 35.93 842,973
Sep 14 2021 36.04 -0.07 -0.19% 36.00 36.28 35.97 660,933
Sep 13 2021 36.11 0.20 0.56% 35.94 36.31 35.94 646,986
Sep 10 2021 35.91 -0.39 -1.07% 36.35 36.35 35.82 1,008,793
Sep 09 2021 36.30 -0.13 -0.36% 36.30 36.49 36.13 908,056
Sep 08 2021 36.43 0.33 0.91% 36.00 36.52 35.82 1,000,586
Sep 07 2021 36.10 0.24 0.67% 35.78 36.13 35.73 641,008
Sep 06 2021 35.86 -0.03 -0.08% 35.92 35.97 35.69 561,387
Sep 03 2021 35.89 -0.11 -0.31% 36.12 36.12 35.80 716,673
Sep 02 2021 36.00 -0.15 -0.41% 36.04 36.38 36.00 822,381
Sep 01 2021 36.15 0.72 2.03% 35.55 36.26 35.55 1,183,902
Aug 31 2021 35.43 -0.03 -0.08% 35.41 35.77 35.25 1,420,154
Aug 30 2021 35.46 0.11 0.31% 35.48 35.58 35.30 773,151
Aug 27 2021 35.35 -0.93 -2.56% 36.00 36.30 35.03 1,469,834
Aug 26 2021 36.28 0.41 1.14% 35.54 36.67 35.54 1,196,754
Aug 25 2021 35.87 0.37 1.04% 35.55 35.87 35.52 963,080
Aug 24 2021 35.50 0.07 0.2% 35.57 35.70 35.21 610,403
Aug 23 2021 35.43 0.24 0.68% 35.40 35.61 35.34 771,102
Aug 20 2021 35.19 0.07 0.2% 35.11 35.29 34.90 665,638
Aug 19 2021 35.12 -0.11 -0.31% 34.85 35.29 34.59 956,742
Aug 18 2021 35.23 0.41 1.18% 34.70 35.23 34.61 669,623
Aug 17 2021 34.82 -0.01 -0.03% 34.53 34.96 34.42 897,475
Aug 16 2021 34.83 -0.15 -0.43% 34.61 34.89 34.41 872,848
Aug 13 2021 34.98 1.16 3.43% 34.14 35.04 34.10 1,831,875
Aug 12 2021 33.82 0.20 0.59% 33.61 33.93 33.55 665,799
Aug 11 2021 33.62 0.32 0.96% 33.37 33.62 33.24 537,662
Aug 10 2021 33.30 -0.15 -0.45% 33.40 33.47 33.25 576,602
Aug 09 2021 33.45 0.06 0.18% 33.40 33.56 33.35 615,952
Aug 06 2021 33.39 0.18 0.54% 33.18 33.52 33.12 762,894
Aug 05 2021 33.21 0.28 0.85% 32.84 33.21 32.78 674,089
Aug 04 2021 32.93 0.14 0.43% 32.79 33.03 32.70 653,784
Aug 03 2021 32.79 0.05 0.15% 32.60 33.05 32.55 704,273
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
Jul 02 2021 31.54 -0.10 -0.32% 31.67 31.84 31.54 637,707
Jul 01 2021 31.64 0.45 1.44% 31.44 31.76 31.21 1,169,676
Jun 30 2021 31.19 -0.13 -0.42% 31.23 31.32 30.59 1,462,994


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.