Euronext B Bouygues 040521 PR 1583 (SBBP)
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 | -0.22 | -0.735539953193 | 29.91 | 30.08 | 29.4 | 0 | 0 | IX |
| 4 | -0.49 | -1.62359178264 | 30.18 | 30.37 | 29.13 | 0 | 0 | IX |
| 12 | -2.41 | -7.50778816199 | 32.1 | 32.65 | 28.68 | 0 | 0 | IX |
| 26 | -6.71 | -18.4340659341 | 36.4 | 36.4 | 28.68 | 0 | 0 | IX |
| 52 | -5.18 | -14.8551763694 | 34.87 | 38.08 | 28.68 | 0 | 0 | IX |
| 156 | -2.01 | -6.34069400631 | 31.7 | 38.08 | 26.07 | 0 | 0 | IX |
| 260 | -2.01 | -6.34069400631 | 31.7 | 38.08 | 26.07 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 29.4 | 0.29 | 1.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1731519000 | 29.11 | -0.4 | -1.36 | 29.11 | 29.11 | 29.11 | 0 |
| 1731432600 | 29.51 | -0.57 | -1.89 | 29.51 | 29.51 | 29.51 | 0 |
| 1731346200 | 30.08 | 0.17 | 0.57 | 30.08 | 30.08 | 30.08 | 0 |
| 1731087000 | 29.91 | 0.04 | 0.13 | 29.91 | 29.91 | 29.91 | 0 |
| 1731000600 | 29.87 | 0.07 | 0.23 | 29.87 | 29.87 | 29.87 | 0 |
| 1730914200 | 29.8 | -0.57 | -1.88 | 29.8 | 29.8 | 29.8 | 0 |
| 1730827800 | 30.37 | 0.91 | 3.09 | 30.37 | 30.37 | 30.37 | 0 |
| 1730741400 | 29.46 | -0.25 | -0.84 | 29.46 | 29.46 | 29.46 | 0 |
| 1730482200 | 29.71 | 0.28 | 0.95 | 29.71 | 29.71 | 29.71 | 0 |
| 1730395800 | 29.43 | 0.3 | 1.03 | 29.43 | 29.43 | 29.43 | 0 |
| 1730309400 | 29.13 | -0.4 | -1.35 | 29.13 | 29.13 | 29.13 | 0 |
| 1730223000 | 29.53 | -0.23 | -0.77 | 29.53 | 29.53 | 29.53 | 0 |
| 1730136600 | 29.76 | 0.38 | 1.29 | 29.76 | 29.76 | 29.76 | 0 |
| 1729873800 | 29.38 | -0.39 | -1.31 | 29.38 | 29.38 | 29.38 | 0 |
| 1729787400 | 29.77 | 0.22 | 0.74 | 29.77 | 29.77 | 29.77 | 0 |
| 1729701000 | 29.55 | -0.23 | -0.77 | 29.55 | 29.55 | 29.55 | 0 |
| 1729614600 | 29.78 | -0.4 | -1.33 | 29.78 | 29.78 | 29.78 | 0 |
| 1729528200 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1729269000 | 30.18 | -0.08 | -0.26 | 30.18 | 30.18 | 30.18 | 0 |
| 1729182600 | 30.26 | 0.11 | 0.36 | 30.26 | 30.26 | 30.26 | 0 |
| 1729096200 | 30.15 | 0.3 | 1.01 | 30.15 | 30.15 | 30.15 | 0 |
| 1729009800 | 29.85 | 0.28 | 0.95 | 29.85 | 29.85 | 29.85 | 0 |
| 1728923400 | 29.57 | 0.07 | 0.24 | 29.57 | 29.57 | 29.57 | 0 |
| 1728664200 | 29.5 | 0.01 | 0.03 | 29.5 | 29.5 | 29.5 | 0 |
| 1728577800 | 29.49 | -0.07 | -0.24 | 29.49 | 29.49 | 29.49 | 0 |
| 1728491400 | 29.56 | 0.36 | 1.23 | 29.56 | 29.56 | 29.56 | 0 |
| 1728405000 | 29.2 | -0.12 | -0.41 | 29.2 | 29.2 | 29.2 | 0 |
| 1728318600 | 29.32 | 0.08 | 0.27 | 29.32 | 29.32 | 29.32 | 0 |
| 1728059400 | 29.24 | 0.56 | 1.95 | 29.24 | 29.24 | 29.24 | 0 |
| 1727973000 | 28.68 | -1.43 | -4.75 | 28.68 | 28.68 | 28.68 | 0 |
| 1727886600 | 30.11 | -0.17 | -0.56 | 30.11 | 30.11 | 30.11 | 0 |
| 1727800200 | 30.28 | 0.22 | 0.73 | 30.28 | 30.28 | 30.28 | 0 |
| 1727713800 | 30.06 | -0.92 | -2.97 | 30.06 | 30.06 | 30.06 | 0 |
| 1727454600 | 30.98 | -0.18 | -0.58 | 30.98 | 30.98 | 30.98 | 0 |
| 1727368200 | 31.16 | 0.2 | 0.65 | 31.16 | 31.16 | 31.16 | 0 |
| 1727281800 | 30.96 | -0.45 | -1.43 | 30.96 | 30.96 | 30.96 | 0 |
| 1727195400 | 31.41 | 0.1 | 0.32 | 31.41 | 31.41 | 31.41 | 0 |
| 1727109000 | 31.31 | -0.7 | -2.19 | 31.31 | 31.31 | 31.31 | 0 |
| 1726849800 | 32.009999 | -0.27 | -0.84 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1726763400 | 32.28 | -0.32 | -0.98 | 32.28 | 32.28 | 32.28 | 0 |
| 1726677000 | 32.6 | 0.25 | 0.77 | 32.6 | 32.6 | 32.6 | 0 |
| 1726590600 | 32.35 | 0.31 | 0.97 | 32.35 | 32.35 | 32.35 | 0 |
| 1726504200 | 32.04 | 0.39 | 1.23 | 32.04 | 32.04 | 32.04 | 0 |
| 1726245000 | 31.65 | 0.38 | 1.22 | 31.65 | 31.65 | 31.65 | 0 |
| 1726158600 | 31.27 | -0.3 | -0.95 | 31.27 | 31.27 | 31.27 | 0 |
| 1726072200 | 31.57 | -0.07 | -0.22 | 31.57 | 31.57 | 31.57 | 0 |
| 1725985800 | 31.64 | -0.51 | -1.59 | 31.64 | 31.64 | 31.64 | 0 |
| 1725899400 | 32.15 | 0.17 | 0.53 | 32.15 | 32.15 | 32.15 | 0 |
| 1725640200 | 31.98 | -0.67 | -2.05 | 31.98 | 31.98 | 31.98 | 0 |
| 1725553800 | 32.65 | 0.67 | 2.10 | 32.65 | 32.65 | 32.65 | 0 |
| 1725467400 | 31.98 | -0.24 | -0.74 | 31.98 | 31.98 | 31.98 | 0 |
| 1725381000 | 32.22 | -0.06 | -0.19 | 32.22 | 32.22 | 32.22 | 0 |
| 1725294600 | 32.28 | -0.13 | -0.40 | 32.28 | 32.28 | 32.28 | 0 |
| 1725035400 | 32.409999 | 0.15 | 0.46 | 32.409999 | 32.409999 | 32.409999 | 0 |
| 1724949000 | 32.259999 | 0.06 | 0.19 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1724862600 | 32.2 | 0.23 | 0.72 | 32.2 | 32.2 | 32.2 | 0 |
| 1724776200 | 31.97 | 0.04 | 0.13 | 31.97 | 31.97 | 31.97 | 0 |
| 1724689800 | 31.93 | -0.17 | -0.53 | 31.93 | 31.93 | 31.93 | 0 |
| 1724430600 | 32.1 | 0.48 | 1.52 | 32.1 | 32.1 | 32.1 | 0 |
| 1724344200 | 31.62 | -0.03 | -0.09 | 31.62 | 31.62 | 31.62 | 0 |
| 1724257800 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1724171400 | 31.65 | -0.23 | -0.72 | 31.65 | 31.65 | 31.65 | 0 |
| 1724085000 | 31.88 | 0.35 | 1.11 | 31.88 | 31.88 | 31.88 | 0 |
| 1723825800 | 31.53 | 0.07 | 0.22 | 31.53 | 31.53 | 31.53 | 0 |
| 1723739400 | 31.46 | 0.16 | 0.51 | 31.46 | 31.46 | 31.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
