Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Bouygues (BYG.HA)

38.14
-0.17
(-0.44%)
As of 8:01:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202538.1438.1438.1438.1438.14-
Apr 29, 202538.0138.3138.0138.3138.31-
Apr 28, 202537.6538.1237.6538.1238.12-
Apr 25, 202537.7837.7937.7837.7937.79-
Apr 24, 202537.3737.7837.3737.7837.78-
Apr 23, 202537.9137.9137.5237.5237.52-
Apr 22, 202537.3437.6637.3437.6637.66-
Apr 17, 202537.1937.4637.1937.4637.46-
Apr 16, 202535.9937.4235.9937.4237.42-
Apr 15, 202535.6336.6935.6336.6936.69-
Apr 14, 202535.7035.8435.7035.8435.84-
Apr 11, 202535.4535.4535.1335.1335.13-
Apr 10, 202536.5636.5635.1035.1035.10-
Apr 9, 202533.4434.3633.4434.3634.36-
Apr 8, 202535.2835.2834.8434.8434.84-
Apr 7, 202534.0234.7234.0234.7234.72-
Apr 4, 202536.5736.5735.5835.5835.58-
Apr 3, 202535.9836.9535.9836.9536.95-
Apr 2, 202536.7036.8436.7036.8436.84-
Apr 1, 202536.4537.0136.4537.0137.01-
Mar 31, 202536.3936.5436.3936.5436.54-
Mar 28, 202536.6736.9636.6736.9636.96-
Mar 27, 202536.0337.0336.0337.0337.03-
Mar 26, 202536.2636.4636.2636.4636.46-
Mar 25, 202535.8936.3135.8936.3136.31-
Mar 24, 202535.8435.9735.8435.9735.97-
Mar 21, 202536.0636.0636.0536.0536.05-
Mar 20, 202536.1436.2036.1436.2036.20-
Mar 19, 202536.1036.3636.1036.3636.36-
Mar 18, 202536.3536.3536.3236.3236.32-
Mar 17, 202536.0936.0935.9835.9835.98-
Mar 14, 202535.3035.6535.3035.6535.65-
Mar 13, 202535.0135.3135.0135.3135.31-
Mar 12, 202535.3335.3335.0735.0735.07-
Mar 11, 202535.2935.2935.1035.1035.10-
Mar 10, 202535.5535.5535.2635.2635.26-
Mar 7, 202536.2236.2235.6535.6535.65-
Mar 6, 202535.0036.7235.0036.7236.72-
Mar 5, 202534.4834.9634.4834.9634.96-
Mar 4, 202532.8633.4932.8633.4933.49-
Mar 3, 202533.0233.3733.0233.3733.37-
Feb 28, 202532.6933.0932.6933.0933.09-
Feb 27, 202532.7333.0132.7333.0133.01-
Feb 26, 202532.9232.9232.8532.8532.85-
Feb 25, 202531.9632.6931.9632.6932.69-
Feb 24, 202532.1332.1832.1332.1832.18-
Feb 21, 202532.1232.1232.0432.0432.04-
Feb 20, 202531.9932.2231.9932.2232.22-
Feb 19, 202532.2232.2232.0332.0332.03-
Feb 18, 202532.2832.3932.2832.3932.39-
Feb 17, 202532.2332.3532.2332.3532.35-
Feb 14, 202531.9432.2631.9432.2632.26-
Feb 13, 202531.8832.1731.8832.1732.17-
Feb 12, 202531.2731.5831.2731.5831.58-
Feb 11, 202531.2031.3531.2031.3531.35-
Feb 10, 202531.5131.5131.3031.3031.30-
Feb 7, 202531.1631.1631.1631.1631.16-
Feb 6, 202530.9531.2930.9531.2931.29-
Feb 5, 202530.7130.8430.7130.8430.84-
Feb 4, 202530.5831.1330.5831.1331.13-
Feb 3, 202529.8230.6629.8230.6630.66-
Jan 31, 202530.5130.5930.5130.5930.59-
Jan 30, 202530.6230.6330.6230.6330.63-
Jan 29, 202530.8530.8530.3930.3930.39-
Jan 28, 202530.4630.5730.4630.5730.57-
Jan 27, 202529.9930.7029.9930.7030.70-
Jan 24, 202530.7030.7030.4530.4530.45-
Jan 23, 202530.4030.7230.4030.7230.72-
Jan 22, 202530.1530.5530.1530.5530.55-
Jan 21, 202530.1930.2230.1930.2230.22-
Jan 20, 202530.1130.2430.1130.2430.24-
Jan 17, 202529.5530.0829.5530.0830.08-
Jan 16, 202529.4629.7529.4629.7529.75-
Jan 15, 202528.7529.4528.7529.4529.45-
Jan 14, 202528.9628.9628.8028.8028.80-
Jan 13, 202528.2528.9428.2528.9428.94-
Jan 10, 202528.4628.4628.4628.4628.46-
Jan 9, 202528.6128.6128.6128.6128.61-
Jan 8, 202528.6928.7628.6928.7628.76-
Jan 7, 202528.4928.8528.4928.8528.85-
Jan 6, 202528.7628.8028.7628.8028.80-
Jan 3, 202528.6828.6828.6628.6628.66-
Jan 2, 202528.3428.7828.3428.7828.78-
Dec 30, 202428.2828.2828.2828.2828.28-
Dec 27, 202427.7928.5027.7928.5028.50-
Dec 23, 202428.0328.0328.0228.0228.02-
Dec 20, 202427.9428.1627.9428.1628.16-
Dec 19, 202428.0328.2328.0328.2328.23-
Dec 18, 202428.4228.5428.4228.5428.54-
Dec 17, 202428.7028.7028.7028.7028.70-
Dec 16, 202428.8928.8928.7528.7528.75-
Dec 13, 202428.7229.0328.7229.0329.03-
Dec 12, 202428.7028.8728.7028.8728.87-
Dec 11, 202428.8428.8428.7128.7128.71-
Dec 10, 202428.6628.6628.6628.6628.66-
Dec 9, 202428.6728.9328.6728.9328.93-
Dec 6, 202428.4128.8628.4128.8628.86-
Dec 5, 202427.6828.5727.6828.5728.57-
Dec 4, 202427.6727.9327.6727.9327.93-
Dec 3, 202427.7827.7827.7427.7427.74-
Dec 2, 202427.8527.8527.5927.5927.59-
Nov 29, 202427.9727.9727.9727.9727.97-
Nov 28, 202427.8028.1227.8028.1228.12-
Nov 27, 202428.4528.4528.1428.1428.14-
Nov 26, 202428.4528.4528.4528.4528.45-
Nov 25, 202428.8428.8428.8028.8028.80-
Nov 22, 202428.6228.8328.6228.8328.83-
Nov 21, 202429.0329.0328.6528.6528.65-
Nov 20, 202429.1829.1828.9428.9428.94-
Nov 19, 202429.4429.4429.1129.1129.11-
Nov 18, 202429.2029.5629.2029.5629.56-
Nov 15, 202429.0829.8129.0829.8129.81-
Nov 14, 202428.9629.4328.9629.4329.43-
Nov 13, 202429.2629.2629.0829.0829.08-
Nov 12, 202429.6329.6329.6329.6329.63-
Nov 11, 202429.9130.1529.9130.1530.15-
Nov 8, 202429.7829.9029.7829.9029.90-
Nov 7, 202429.7329.8829.7329.8829.88-
Nov 6, 202430.4030.4029.6529.6529.65-
Nov 5, 202429.3130.3529.3130.3530.35-
Nov 4, 202429.6429.6429.4729.4729.47-
Nov 1, 202429.4029.7429.4029.7429.74-
Oct 31, 202429.0129.4629.0129.4629.46-
Oct 30, 202429.0429.1029.0429.1029.10-
Oct 29, 202429.7329.7329.5729.5729.57-
Oct 28, 202429.3829.8529.3829.8529.85-
Oct 25, 202429.3729.3729.3129.3129.31-
Oct 24, 202429.5129.8129.5129.8129.81-
Oct 23, 202429.6729.6729.6529.6529.65-
Oct 22, 202429.6929.8029.6929.8029.80-
Oct 21, 202429.9829.9829.8529.8529.85-
Oct 18, 202430.1130.1730.1130.1730.17-
Oct 17, 202430.1030.2830.1030.2830.28-
Oct 16, 202429.5830.1429.5830.1430.14-
Oct 15, 202429.5229.9329.5229.9329.93-
Oct 14, 202429.4229.5529.4229.5529.55-
Oct 11, 202429.3829.3829.3829.3829.38-
Oct 10, 202429.4329.4329.4329.4329.43-
Oct 9, 202429.0929.5729.0929.5729.57-
Oct 8, 202428.9229.1028.9229.1029.10-
Oct 7, 202429.2129.2929.2129.2929.29-
Oct 4, 202428.5729.3428.5729.3429.34-
Oct 3, 202428.9528.9528.5528.5528.55-
Oct 2, 202430.1530.1529.9929.9929.99-
Oct 1, 202430.0030.1830.0030.1830.18-
Sep 30, 202430.8330.8330.1230.1230.12-
Sep 27, 202431.1531.1531.0231.0231.02-
Sep 26, 202431.1831.1831.1231.1231.12-
Sep 25, 202431.1231.1231.1231.1231.12-
Sep 24, 202431.3631.3631.3631.3631.36-
Sep 23, 202431.9731.9731.3631.3631.36-
Sep 20, 202432.1132.1131.9531.9531.95-
Sep 19, 202432.7832.7832.2832.2832.28-
Sep 18, 202432.2332.6432.2332.6432.64-
Sep 17, 202432.0832.3132.0832.3132.31-
Sep 16, 202431.4931.9431.4931.9431.94-
Sep 13, 202431.2131.7131.2131.7131.71-
Sep 12, 202431.9131.9131.1231.1231.12-
Sep 11, 202431.5931.5931.5831.5831.58-
Sep 10, 202431.9531.9531.9531.9531.95-
Sep 9, 202432.0032.1632.0032.1632.16-
Sep 6, 202432.5332.5332.0432.0432.04-
Sep 5, 202431.8132.6931.8132.6932.69-
Sep 4, 202431.8132.0531.8132.0532.05-
Sep 3, 202432.2232.2232.1732.1732.17-
Sep 2, 202432.3132.3132.3132.3132.31-
Aug 30, 202432.1132.3732.1132.3732.37-
Aug 29, 202432.2232.2332.2232.2332.23-
Aug 28, 202431.9631.9631.9631.9631.96-
Aug 27, 202431.8331.9831.8331.9831.98-
Aug 26, 202431.9531.9731.9531.9731.97-
Aug 23, 202431.5132.0431.5132.0432.04-
Aug 22, 202431.5231.6331.5231.6331.63-
Aug 21, 202431.5531.5531.5531.5531.55-
Aug 20, 202431.8031.8031.8031.8031.80-
Aug 19, 202431.3631.3631.3631.3631.36-
Aug 16, 202431.4631.4631.4631.4631.46-
Aug 15, 202431.3031.3031.3031.3031.30-
Aug 14, 202431.1431.1431.1431.1431.14-
Aug 13, 202431.0331.0331.0331.0331.03-
Aug 12, 202431.2631.2631.2631.2631.26-
Aug 9, 202431.0631.0631.0631.0631.06-
Aug 8, 202430.9930.9930.9930.9930.99-
Aug 7, 202430.8230.8230.8230.8230.82-
Aug 6, 202431.1131.1131.1131.1131.11-
Aug 5, 202430.5330.5330.5330.5330.53-
Aug 2, 202431.0131.0131.0131.0131.01-
Aug 1, 202431.9631.9631.9631.9631.96-
Jul 31, 202432.3332.3332.3332.3332.33-
Jul 30, 202431.6731.6731.6731.6731.67-
Jul 29, 202432.3732.3732.3732.3732.37-
Jul 26, 202431.9031.9031.9031.9031.90-
Jul 25, 202431.3731.3731.3731.3731.37-
Jul 24, 202431.8631.8631.8631.8631.86-
Jul 23, 202432.5732.5732.5732.5732.57-
Jul 22, 202432.4832.4832.4832.4832.48-
Jul 19, 202432.5332.5332.5332.5332.53-
Jul 18, 202432.1232.1232.1232.1232.12-
Jul 17, 202431.9931.9931.9931.9931.99-
Jul 16, 202431.8331.8331.8331.8331.83-
Jul 15, 202431.7831.7831.7831.7831.78-
Jul 12, 202431.8431.8431.8431.8431.84-
Jul 11, 202431.7031.7031.7031.7031.70-
Jul 10, 202431.3931.3931.3931.3931.39-
Jul 9, 202431.5431.5431.5431.5431.54-
Jul 8, 202431.4431.4431.4431.4431.44-
Jul 5, 202431.4031.4031.4031.4031.40-
Jul 4, 202430.8330.8330.8330.8330.83-
Jul 3, 202430.7530.7530.7530.7530.75-
Jul 2, 202430.6430.6430.6430.6430.64-
Jul 1, 202430.6030.6030.6030.6030.60-
Jun 28, 202429.8329.8329.8329.8329.83-
Jun 27, 202430.4030.4030.4030.4030.40-
Jun 26, 202431.3631.3631.3631.3631.36-
Jun 25, 202431.6331.6331.6331.6331.63-
Jun 24, 202431.4131.4131.4131.4131.41-
Jun 21, 202431.3831.3831.3831.3831.38-
Jun 20, 202430.9730.9730.9730.9730.97-
Jun 19, 202431.0931.0931.0931.0931.09-
Jun 18, 202431.1831.1831.1831.1831.18-
Jun 17, 202430.7730.7730.7730.7730.77-
Jun 14, 202431.2131.2131.2131.2131.21-
Jun 13, 202431.9231.9231.9231.9231.92-
Jun 12, 202432.7532.7532.7532.7532.75-
Jun 11, 202433.2633.2633.2633.2633.26-
Jun 10, 202434.2634.2634.2634.2634.26-
Jun 7, 202435.2635.2635.2635.2635.26-
Jun 6, 202435.5335.5335.5335.5335.53-
Jun 5, 202435.8335.8335.8335.8335.83-
Jun 4, 202436.1836.1836.1836.1836.18-
Jun 3, 202436.1936.1936.1936.1936.19-
May 31, 202435.6035.6035.6035.6035.60-
May 30, 202435.2735.2735.2735.2735.27-
May 29, 202435.7035.7035.7035.7035.70-
May 28, 202435.9735.9735.9735.9735.97-
May 27, 202435.5735.5735.5735.5735.57-
May 24, 202435.0035.0035.0035.0035.00-
May 23, 202435.3635.3635.3635.3635.36-
May 22, 202435.5235.5235.5235.5235.52-
May 21, 202435.7035.7035.7035.7035.70-
May 20, 202435.7135.7135.7135.7135.71-
May 17, 202435.6635.6635.6635.6635.66-
May 16, 202436.2736.2736.2736.2736.27-
May 15, 202436.0336.0336.0336.0336.03-
May 14, 202436.0736.0736.0736.0736.07-
May 13, 202435.8035.8035.8035.8035.80-
May 10, 202435.7035.7035.7035.7035.70-
May 9, 202435.0035.0035.0035.0035.00-
May 8, 202434.6234.6234.6234.6234.62-
May 7, 202434.6834.6834.6834.6834.68-
May 6, 202435.0235.0235.0235.0235.02-
May 3, 202434.7734.7734.7734.7734.77-
May 2, 202434.3234.3234.3234.3234.32-
Apr 30, 2024 1.9 Dividend
Apr 30, 202434.7234.7234.7234.7234.72-