Euronext G Bouygues 261021 (SGBD)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.306 | 1.0899764907 | 28.074 | 28.074 | 27.856 | 0 | 0 | IX |
| 4 | 0.239 | 0.849294623503 | 28.141 | 28.984 | 27.637 | 0 | 0 | IX |
| 12 | -1.099 | -3.72807761457 | 29.479 | 30.466 | 27.637 | 0 | 0 | IX |
| 26 | -2.14 | -7.01179554391 | 30.52 | 33.437 | 27.637 | 0 | 0 | IX |
| 52 | -5.713 | -16.7571055642 | 34.093 | 37.445 | 27.637 | 0 | 0 | IX |
| 156 | -2.337 | -7.60816485985 | 30.717 | 37.445 | 26.158 | 0 | 0 | IX |
| 260 | -7.163 | -20.1530540472 | 35.543 | 37.445 | 26.158 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 27.856 | -0.09 | -0.34 | 27.856 | 27.856 | 27.856 | 0 |
| 1734975000 | 27.95 | -0.12 | -0.44 | 27.95 | 27.95 | 27.95 | 0 |
| 1734715800 | 28.074 | -0.02 | -0.05 | 28.074 | 28.074 | 28.074 | 0 |
| 1734629400 | 28.089 | -0.38 | -1.35 | 28.089 | 28.089 | 28.089 | 0 |
| 1734543000 | 28.472 | 0.05 | 0.16 | 28.472 | 28.472 | 28.472 | 0 |
| 1734456600 | 28.427 | -0.15 | -0.54 | 28.427 | 28.427 | 28.427 | 0 |
| 1734370200 | 28.581 | -0.4 | -1.39 | 28.581 | 28.581 | 28.581 | 0 |
| 1734111000 | 28.984 | 0.21 | 0.71 | 28.984 | 28.984 | 28.984 | 0 |
| 1734024600 | 28.779 | 0.11 | 0.37 | 28.779 | 28.779 | 28.779 | 0 |
| 1733938200 | 28.674 | -0.21 | -0.74 | 28.674 | 28.674 | 28.674 | 0 |
| 1733851800 | 28.888 | 0.08 | 0.26 | 28.888 | 28.888 | 28.888 | 0 |
| 1733765400 | 28.813 | 0.02 | 0.06 | 28.813 | 28.813 | 28.813 | 0 |
| 1733506200 | 28.797 | 0.25 | 0.86 | 28.797 | 28.797 | 28.797 | 0 |
| 1733419800 | 28.552 | 0.64 | 2.31 | 28.552 | 28.552 | 28.552 | 0 |
| 1733333400 | 27.908 | 0.16 | 0.56 | 27.908 | 27.908 | 27.908 | 0 |
| 1733247000 | 27.752 | 0.11 | 0.42 | 27.752 | 27.752 | 27.752 | 0 |
| 1733160600 | 27.637 | -0.5 | -1.79 | 27.637 | 27.637 | 27.637 | 0 |
| 1732901400 | 28.141 | 0.03 | 0.12 | 28.141 | 28.141 | 28.141 | 0 |
| 1732815000 | 28.106 | -0.09 | -0.33 | 28.106 | 28.106 | 28.106 | 0 |
| 1732728600 | 28.2 | -0.23 | -0.79 | 28.2 | 28.2 | 28.2 | 0 |
| 1732642200 | 28.425 | -0.36 | -1.26 | 28.425 | 28.425 | 28.425 | 0 |
| 1732555800 | 28.789 | -0.02 | -0.08 | 28.789 | 28.789 | 28.789 | 0 |
| 1732296600 | 28.813 | 0.15 | 0.51 | 28.813 | 28.813 | 28.813 | 0 |
| 1732210200 | 28.668 | -0.35 | -1.19 | 28.668 | 28.668 | 28.668 | 0 |
| 1732123800 | 29.013 | -0.16 | -0.53 | 29.013 | 29.013 | 29.013 | 0 |
| 1732037400 | 29.168 | -0.45 | -1.50 | 29.168 | 29.168 | 29.168 | 0 |
| 1731951000 | 29.613 | -0.12 | -0.42 | 29.613 | 29.613 | 29.613 | 0 |
| 1731691800 | 29.737 | 0.29 | 0.97 | 29.737 | 29.737 | 29.737 | 0 |
| 1731605400 | 29.451 | -0.12 | -0.41 | 29.451 | 29.451 | 29.451 | 0 |
| 1731519000 | 29.571 | 0 | 0.00 | 29.571 | 29.571 | 29.571 | 0 |
| 1731432600 | 29.571 | -0.58 | -1.91 | 29.571 | 29.571 | 29.571 | 0 |
| 1731346200 | 30.147 | 0.16 | 0.52 | 30.147 | 30.147 | 30.147 | 0 |
| 1731087000 | 29.99 | 0.04 | 0.12 | 29.99 | 29.99 | 29.99 | 0 |
| 1731000600 | 29.955 | 0.07 | 0.22 | 29.955 | 29.955 | 29.955 | 0 |
| 1730914200 | 29.889 | -0.58 | -1.89 | 29.889 | 29.889 | 29.889 | 0 |
| 1730827800 | 30.466 | 0.91 | 3.08 | 30.466 | 30.466 | 30.466 | 0 |
| 1730741400 | 29.557 | -0.27 | -0.89 | 29.557 | 29.557 | 29.557 | 0 |
| 1730482200 | 29.822 | 0.28 | 0.93 | 29.822 | 29.822 | 29.822 | 0 |
| 1730395800 | 29.546 | 0.3 | 1.02 | 29.546 | 29.546 | 29.546 | 0 |
| 1730309400 | 29.249 | -0.41 | -1.37 | 29.249 | 29.249 | 29.249 | 0 |
| 1730223000 | 29.656 | -0.24 | -0.79 | 29.656 | 29.656 | 29.656 | 0 |
| 1730136600 | 29.891 | 0.37 | 1.25 | 29.891 | 29.891 | 29.891 | 0 |
| 1729873800 | 29.523 | -0.4 | -1.33 | 29.523 | 29.523 | 29.523 | 0 |
| 1729787400 | 29.92 | 0.22 | 0.73 | 29.92 | 29.92 | 29.92 | 0 |
| 1729701000 | 29.703 | -0.24 | -0.79 | 29.703 | 29.703 | 29.703 | 0 |
| 1729614600 | 29.939 | -0.03 | -0.08 | 29.939 | 29.939 | 29.939 | 0 |
| 1729528200 | 29.964 | -0.4 | -1.30 | 29.964 | 29.964 | 29.964 | 0 |
| 1729269000 | 30.36 | -0.09 | -0.28 | 30.36 | 30.36 | 30.36 | 0 |
| 1729182600 | 30.445 | 0.11 | 0.35 | 30.445 | 30.445 | 30.445 | 0 |
| 1729096200 | 30.339 | 0.3 | 0.99 | 30.339 | 30.339 | 30.339 | 0 |
| 1729009800 | 30.042 | 0.28 | 0.93 | 30.042 | 30.042 | 30.042 | 0 |
| 1728923400 | 29.765 | 0.06 | 0.19 | 29.765 | 29.765 | 29.765 | 0 |
| 1728664200 | 29.708 | -0.07 | -0.24 | 29.708 | 29.708 | 29.708 | 0 |
| 1728577800 | 29.778 | 0 | 0.00 | 29.778 | 29.778 | 29.778 | 0 |
| 1728491400 | 29.778 | 0.36 | 1.22 | 29.778 | 29.778 | 29.778 | 0 |
| 1728405000 | 29.42 | -0.13 | -0.43 | 29.42 | 29.42 | 29.42 | 0 |
| 1728318600 | 29.546 | 0.07 | 0.23 | 29.546 | 29.546 | 29.546 | 0 |
| 1728059400 | 29.479 | 0.56 | 1.94 | 29.479 | 29.479 | 29.479 | 0 |
| 1727973000 | 28.919 | -1.45 | -4.77 | 28.919 | 28.919 | 28.919 | 0 |
| 1727886600 | 30.366 | -0.18 | -0.58 | 30.366 | 30.366 | 30.366 | 0 |
| 1727800200 | 30.542 | 0.22 | 0.72 | 30.542 | 30.542 | 30.542 | 0 |
| 1727713800 | 30.325 | -0.94 | -3.01 | 30.325 | 30.325 | 30.325 | 0 |
| 1727454600 | 31.267 | -0.19 | -0.59 | 31.267 | 31.267 | 31.267 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
