Stuttgart - Delayed Quote EUR

Bouygues (BYG.SG)

30.62

-0.13

(-0.42%)

At close: 4:35:12 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	30.56	30.70	30.48	30.62	30.62	-
Jan 30, 2025	30.63	30.75	30.39	30.75	30.75	-
Jan 29, 2025	30.84	30.84	30.36	30.36	30.36	-
Jan 28, 2025	29.92	30.88	29.92	30.73	30.73	-
Jan 27, 2025	29.92	30.88	29.92	30.81	30.81	-
Jan 24, 2025	30.73	30.96	30.43	30.43	30.43	-
Jan 23, 2025	30.40	30.77	30.40	30.77	30.77	-
Jan 22, 2025	30.15	30.85	30.15	30.56	30.56	-
Jan 21, 2025	30.19	30.19	30.12	30.14	30.14	-
Jan 20, 2025	30.11	30.32	30.09	30.29	30.29	-
Jan 17, 2025	29.56	30.14	29.56	30.09	30.09	-
Jan 16, 2025	29.45	29.68	29.40	29.68	29.68	-
Jan 15, 2025	28.74	29.34	28.74	29.32	29.32	20
Jan 14, 2025	28.97	29.25	28.82	28.82	28.82	-
Jan 13, 2025	28.22	28.89	28.22	28.89	28.89	36
Jan 10, 2025	28.45	28.64	28.45	28.61	28.61	-
Jan 9, 2025	28.62	28.62	28.60	28.60	28.60	-
Jan 8, 2025	28.70	28.70	28.49	28.49	28.49	-
Jan 7, 2025	28.49	28.97	28.49	28.97	28.97	-
Jan 6, 2025	28.73	28.97	28.51	28.82	28.82	-
Jan 3, 2025	28.68	28.68	28.68	28.68	28.68	-
Jan 2, 2025	28.39	28.39	28.39	28.39	28.39	-
Dec 30, 2024	28.29	28.79	28.29	28.79	28.79	-
Dec 27, 2024	28.08	28.38	28.08	28.38	28.38	-
Dec 23, 2024	28.04	28.04	27.95	28.02	28.02	-
Dec 20, 2024	27.95	28.11	27.90	28.11	28.11	-
Dec 19, 2024	28.02	28.40	27.57	27.57	27.57	-
Dec 18, 2024	28.41	28.55	28.41	28.54	28.54	-
Dec 17, 2024	28.89	28.97	28.46	28.56	28.56	-
Dec 16, 2024	28.89	28.97	28.61	28.61	28.61	-
Dec 13, 2024	28.71	29.02	28.71	29.01	29.01	-
Dec 12, 2024	28.70	28.85	28.70	28.85	28.85	-
Dec 11, 2024	28.85	28.85	28.69	28.71	28.71	-
Dec 10, 2024	28.65	28.94	28.65	28.84	28.84	-
Dec 9, 2024	28.69	28.87	28.69	28.86	28.86	95
Dec 6, 2024	28.42	29.05	28.42	29.01	29.01	-
Dec 5, 2024	27.68	28.51	27.68	28.44	28.44	44
Dec 4, 2024	27.68	27.93	27.68	27.93	27.93	-
Dec 3, 2024	27.78	27.82	27.77	27.77	27.77	-
Dec 2, 2024	27.85	27.99	27.65	27.85	27.85	-
Nov 29, 2024	27.92	28.14	27.89	27.94	27.94	-
Nov 28, 2024	27.80	28.12	27.80	28.12	28.12	-
Nov 27, 2024	28.44	28.44	28.13	28.30	28.30	-
Nov 26, 2024	28.45	28.60	28.45	28.55	28.55	-
Nov 25, 2024	28.83	28.99	28.13	28.13	28.13	-
Nov 22, 2024	28.59	28.78	28.56	28.78	28.78	-
Nov 21, 2024	29.05	29.05	28.57	28.64	28.64	-
Nov 20, 2024	29.18	29.25	28.88	28.88	28.88	-
Nov 19, 2024	29.45	29.53	28.85	28.85	28.85	-
Nov 18, 2024	29.50	29.74	29.50	29.50	29.50	-
Nov 15, 2024	29.08	29.49	29.08	29.49	29.49	-
Nov 14, 2024	28.96	29.48	28.96	29.45	29.45	-
Nov 13, 2024	29.26	29.46	28.53	28.53	28.53	-
Nov 12, 2024	29.64	29.91	29.64	29.73	29.73	-
Nov 11, 2024	29.94	30.25	29.94	30.19	30.19	-
Nov 8, 2024	29.81	29.81	29.81	29.81	29.81	-
Nov 7, 2024	29.73	30.12	29.73	29.88	29.88	-
Nov 6, 2024	30.34	30.58	29.73	29.73	29.73	-
Nov 5, 2024	29.29	30.60	29.29	29.53	29.53	-
Nov 4, 2024	29.63	29.69	29.47	29.59	29.59	-
Nov 1, 2024	29.43	29.79	29.43	29.79	29.79	-
Oct 31, 2024	29.01	29.44	29.01	29.41	29.41	-
Oct 30, 2024	29.01	29.33	29.01	29.26	29.26	-
Oct 29, 2024	29.75	29.99	29.66	29.66	29.66	-
Oct 28, 2024	29.40	29.80	29.40	29.79	29.79	-
Oct 25, 2024	29.61	29.61	29.37	29.40	29.40	-
Oct 24, 2024	29.53	29.94	29.53	29.85	29.85	-
Oct 23, 2024	29.67	29.82	28.78	28.78	28.78	-
Oct 22, 2024	29.98	30.16	29.49	29.70	29.70	-
Oct 21, 2024	29.98	30.16	29.92	29.95	29.95	-
Oct 18, 2024	30.11	30.39	30.11	30.23	30.23	-
Oct 17, 2024	30.05	30.47	30.05	30.47	30.47	-
Oct 16, 2024	29.54	30.08	29.54	30.08	30.08	-
Oct 15, 2024	29.50	29.51	29.43	29.51	29.51	-
Oct 14, 2024	29.39	29.76	29.39	29.54	29.54	-
Oct 11, 2024	29.37	29.47	29.29	29.44	29.44	-
Oct 10, 2024	29.42	29.61	29.39	29.39	29.39	-
Oct 9, 2024	29.10	29.53	29.10	29.42	29.42	185
Oct 8, 2024	28.89	29.37	28.89	29.37	29.37	1
Oct 7, 2024	29.23	29.26	29.22	29.22	29.22	-
Oct 4, 2024	28.56	28.56	28.56	28.56	28.56	-
Oct 3, 2024	28.95	28.95	28.95	28.95	28.95	-
Oct 2, 2024	30.15	30.15	30.15	30.15	30.15	-
Oct 1, 2024	30.01	30.25	30.01	30.25	30.25	170
Sep 30, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 27, 2024	31.15	31.24	30.22	30.22	30.22	-
Sep 26, 2024	31.17	31.34	30.93	31.25	31.25	-
Sep 25, 2024	31.13	31.31	30.79	30.79	30.79	-
Sep 24, 2024	31.36	31.57	31.36	31.36	31.36	-
Sep 23, 2024	31.96	31.96	31.22	31.26	31.26	-
Sep 20, 2024	32.10	32.33	31.21	31.21	31.21	-
Sep 19, 2024	32.76	32.84	32.76	32.79	32.79	-
Sep 18, 2024	32.21	32.51	32.21	32.49	32.49	-
Sep 17, 2024	32.10	32.35	32.10	32.31	32.31	-
Sep 16, 2024	31.49	32.00	31.49	31.51	31.51	150
Sep 13, 2024	31.23	31.79	31.23	31.79	31.79	-
Sep 12, 2024	31.91	31.91	31.41	31.41	31.41	-
Sep 11, 2024	31.55	31.71	31.55	31.71	31.71	-
Sep 10, 2024	31.94	32.36	31.83	31.83	31.83	-
Sep 9, 2024	31.99	32.13	31.95	32.06	32.06	-
Sep 6, 2024	32.52	32.52	31.93	32.19	32.19	-
Sep 5, 2024	31.81	32.97	31.81	32.76	32.76	-
Sep 4, 2024	31.81	32.09	31.81	31.99	31.99	-
Sep 3, 2024	32.20	32.29	32.18	32.24	32.24	-
Sep 2, 2024	32.31	32.38	32.27	32.33	32.33	-
Aug 30, 2024	32.10	32.39	32.10	32.33	32.33	-
Aug 29, 2024	32.22	32.22	32.22	32.22	32.22	-
Aug 28, 2024	31.96	32.26	31.96	32.20	32.20	-
Aug 27, 2024	31.84	32.16	31.84	32.05	32.05	-
Aug 26, 2024	31.95	32.04	31.94	31.94	31.94	-
Aug 23, 2024	31.49	31.91	31.49	31.49	31.49	-
Aug 22, 2024	31.50	31.76	31.50	31.64	31.64	-
Aug 21, 2024	31.56	31.64	31.56	31.56	31.56	-
Aug 20, 2024	31.80	31.99	31.69	31.69	31.69	-
Aug 19, 2024	31.38	32.02	31.38	31.98	31.98	-
Aug 16, 2024	31.45	31.62	31.45	31.60	31.60	-
Aug 15, 2024	31.28	31.54	31.24	31.54	31.54	-
Aug 14, 2024	31.20	31.20	31.09	31.16	31.16	-
Aug 13, 2024	31.03	31.06	30.90	30.93	30.93	-
Aug 12, 2024	31.27	31.33	31.07	31.07	31.07	40
Aug 9, 2024	31.05	31.63	31.05	31.31	31.31	-
Aug 8, 2024	30.96	31.30	30.96	31.20	31.20	-
Aug 7, 2024	30.84	31.31	30.84	31.27	31.27	-
Aug 6, 2024	31.09	31.09	30.69	30.69	30.69	-
Aug 5, 2024	30.44	30.85	30.44	30.85	30.85	-
Aug 2, 2024	31.01	31.43	30.80	31.43	31.43	-
Aug 1, 2024	31.94	31.94	31.54	31.63	31.63	5
Jul 31, 2024	32.32	32.32	32.01	32.03	32.03	-
Jul 30, 2024	31.69	32.12	31.69	32.12	32.12	170
Jul 29, 2024	32.38	32.43	31.73	31.73	31.73	-
Jul 26, 2024	31.90	32.28	31.55	32.21	32.21	-
Jul 25, 2024	31.54	32.06	31.54	31.91	31.91	-
Jul 24, 2024	32.06	32.13	31.91	32.11	32.11	-
Jul 23, 2024	32.76	32.76	32.08	32.08	32.08	-
Jul 22, 2024	32.58	32.98	32.58	32.95	32.95	-
Jul 19, 2024	32.55	32.55	32.39	32.39	32.39	-
Jul 18, 2024	32.19	32.65	32.19	32.65	32.65	-
Jul 17, 2024	32.01	32.30	32.01	32.24	32.24	300
Jul 16, 2024	31.87	32.21	31.87	32.10	32.10	-
Jul 15, 2024	31.82	32.13	31.82	32.11	32.11	-
Jul 12, 2024	31.88	32.05	31.88	32.03	32.03	-
Jul 11, 2024	31.71	31.92	31.71	31.92	31.92	-
Jul 10, 2024	30.99	31.72	30.99	31.61	31.61	-
Jul 9, 2024	31.58	31.70	31.14	31.14	31.14	-
Jul 8, 2024	31.40	32.12	31.39	31.84	31.84	-
Jul 5, 2024	31.52	31.68	31.28	31.46	31.46	-
Jul 4, 2024	30.88	31.40	30.88	31.40	31.40	-
Jul 3, 2024	30.80	31.17	30.66	31.17	31.17	-
Jul 2, 2024	30.68	30.68	30.22	30.55	30.55	-
Jul 1, 2024	30.50	31.14	30.50	30.89	30.89	-
Jun 28, 2024	29.84	30.00	29.84	29.91	29.91	-
Jun 27, 2024	30.44	30.44	29.91	29.91	29.91	-
Jun 26, 2024	31.40	31.40	30.25	30.29	30.29	-
Jun 25, 2024	31.71	31.71	31.29	31.29	31.29	-
Jun 24, 2024	31.48	31.75	31.48	31.75	31.75	-
Jun 21, 2024	31.38	31.47	31.19	31.37	31.37	-
Jun 20, 2024	31.01	31.44	31.01	31.35	31.35	79
Jun 19, 2024	31.33	31.33	31.01	31.07	31.07	-
Jun 18, 2024	31.24	31.41	31.03	31.36	31.36	-
Jun 17, 2024	30.83	31.16	30.70	31.15	31.15	100
Jun 14, 2024	31.24	31.24	30.54	30.70	30.70	-
Jun 13, 2024	31.97	31.97	31.40	31.40	31.40	-
Jun 12, 2024	32.80	32.80	31.95	31.95	31.95	-
Jun 11, 2024	33.31	33.55	33.30	33.30	33.30	-
Jun 10, 2024	34.24	34.24	33.11	33.11	33.11	-
Jun 7, 2024	35.27	35.30	34.63	34.71	34.71	-
Jun 6, 2024	35.57	35.57	35.31	35.36	35.36	-
Jun 5, 2024	35.88	35.88	35.50	35.83	35.83	45
Jun 4, 2024	36.33	36.33	35.75	35.79	35.79	-
Jun 3, 2024	36.20	36.34	36.13	36.34	36.34	-
May 31, 2024	35.61	35.99	35.61	35.99	35.99	-
May 30, 2024	35.26	35.70	35.26	35.70	35.70	-
May 29, 2024	35.73	35.86	35.45	35.53	35.53	410
May 28, 2024	36.00	36.21	36.00	36.01	36.01	-
May 27, 2024	35.63	35.79	35.63	35.79	35.79	-
May 24, 2024	35.03	35.48	35.03	35.48	35.48	-
May 23, 2024	35.37	35.45	35.37	35.43	35.43	-
May 22, 2024	35.56	35.56	35.20	35.34	35.34	-
May 21, 2024	35.67	35.83	35.47	35.56	35.56	-
May 20, 2024	35.35	36.06	35.35	36.00	36.00	-
May 17, 2024	35.68	35.68	35.45	35.63	35.63	-
May 16, 2024	36.32	36.38	36.19	36.21	36.21	-
May 15, 2024	36.06	36.42	36.06	36.34	36.34	-
May 14, 2024	36.11	36.26	35.97	36.15	36.15	-
May 13, 2024	35.82	36.21	35.82	36.21	36.21	-
May 10, 2024	35.74	36.04	35.74	35.89	35.89	-
May 9, 2024	35.05	35.87	35.05	35.80	35.80	-
May 8, 2024	34.62	35.43	34.62	35.18	35.18	-
May 7, 2024	34.60	35.00	33.77	34.95	34.95	-
May 6, 2024	35.04	35.38	35.03	35.30	35.30	-
May 3, 2024	34.79	35.21	34.79	35.03	35.03	-
May 2, 2024	34.29	34.81	34.29	34.75	34.75	-
Apr 30, 2024	1.90 Dividend
Apr 30, 2024	34.81	34.88	34.59	34.68	34.68	-
Apr 29, 2024	36.28	36.72	36.28	36.72	34.82	-
Apr 26, 2024	36.09	36.30	35.95	36.30	34.42	-
Apr 25, 2024	36.28	36.43	35.74	35.84	33.99	-
Apr 24, 2024	36.75	36.75	36.48	36.48	34.59	-
Apr 23, 2024	36.14	36.60	36.14	36.60	34.71	-
Apr 22, 2024	36.18	36.31	36.09	36.31	34.43	-
Apr 19, 2024	35.53	36.08	35.53	36.08	34.21	-
Apr 18, 2024	36.24	36.24	35.99	36.07	34.20	-
Apr 17, 2024	35.60	36.49	35.60	36.48	34.59	-
Apr 16, 2024	35.85	35.98	35.65	35.79	33.94	-
Apr 15, 2024	35.83	36.23	35.83	36.22	34.35	-
Apr 12, 2024	35.81	36.13	35.81	36.01	34.15	-
Apr 11, 2024	35.93	36.15	35.84	35.87	34.01	-
Apr 10, 2024	36.44	36.44	36.04	36.04	34.18	-
Apr 9, 2024	36.69	36.77	36.56	36.56	34.67	-
Apr 8, 2024	36.32	36.68	36.32	36.68	34.78	-
Apr 5, 2024	37.26	37.26	36.52	36.55	34.66	100
Apr 4, 2024	37.73	37.96	37.70	37.70	35.75	-
Apr 3, 2024	37.57	37.79	37.48	37.79	35.83	-
Apr 2, 2024	37.71	38.09	37.71	37.77	35.82	-
Mar 28, 2024	37.85	37.96	37.85	37.96	36.00	-
Mar 27, 2024	37.47	38.05	37.47	38.05	36.08	-
Mar 26, 2024	37.53	37.73	37.53	37.70	35.75	-
Mar 25, 2024	37.60	37.74	37.55	37.74	35.79	-
Mar 22, 2024	37.75	38.11	37.75	38.02	36.05	-
Mar 21, 2024	38.18	38.22	37.85	38.22	36.24	-
Mar 20, 2024	37.18	37.81	37.18	37.81	35.85	-
Mar 19, 2024	37.46	37.49	37.33	37.47	35.53	-
Mar 18, 2024	37.17	37.58	37.17	37.58	35.64	-
Mar 15, 2024	36.79	37.49	36.79	37.39	35.46	-
Mar 14, 2024	36.85	37.07	36.83	36.90	34.99	40
Mar 13, 2024	37.05	37.14	36.99	36.99	35.08	-
Mar 12, 2024	37.00	37.08	36.84	37.04	35.12	-
Mar 11, 2024	36.27	36.84	36.27	36.78	34.88	-
Mar 8, 2024	36.28	36.64	36.28	36.54	34.65	-
Mar 7, 2024	35.91	36.63	35.91	36.63	34.73	-
Mar 6, 2024	36.24	36.55	36.24	36.34	34.46	-
Mar 5, 2024	35.56	36.34	35.56	36.30	34.42	-
Mar 4, 2024	36.04	36.04	35.82	35.82	33.97	-
Mar 1, 2024	36.65	36.65	35.95	36.09	34.22	-
Feb 29, 2024	36.85	36.85	36.32	36.61	34.72	-
Feb 28, 2024	36.63	36.93	36.53	36.65	34.75	-
Feb 27, 2024	34.02	36.55	34.02	36.39	34.51	-
Feb 26, 2024	34.05	34.15	33.92	33.92	32.16	-
Feb 23, 2024	34.89	34.89	33.85	34.25	32.48	-
Feb 22, 2024	34.94	35.03	34.76	34.76	32.96	-
Feb 21, 2024	34.50	34.77	34.50	34.73	32.93	-
Feb 20, 2024	34.06	34.36	34.06	34.36	32.58	-
Feb 19, 2024	34.36	34.46	34.03	34.20	32.43	-
Feb 16, 2024	34.35	34.61	34.35	34.35	32.57	-
Feb 15, 2024	33.44	34.09	33.44	34.09	32.33	-
Feb 14, 2024	32.83	33.41	32.83	33.41	31.68	-
Feb 13, 2024	32.91	33.29	32.91	33.03	31.32	-
Feb 12, 2024	32.94	33.24	32.94	33.13	31.42	-
Feb 9, 2024	32.74	32.96	32.65	32.85	31.15	-
Feb 8, 2024	33.31	33.31	32.85	32.89	31.19	-
Feb 7, 2024	33.90	33.90	33.48	33.48	31.75	-
Feb 6, 2024	33.81	33.81	33.58	33.80	32.05	-
Feb 5, 2024	33.73	33.95	33.70	33.70	31.96	-
Feb 2, 2024	33.87	33.97	33.86	33.90	32.15	-
Feb 1, 2024	33.64	34.00	33.64	33.88	32.13	-
Jan 31, 2024	33.73	34.23	33.73	34.12	32.35	113

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bouygues (BYG.SG)