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

Paris - Delayed Quote EUR

Bouygues SA (EN.PA)

39.04
+0.34
+(0.88%)
At close: May 2 at 5:37:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202539.0039.2738.7639.0439.041,280,945
Apr 30, 202538.4638.7138.2938.7038.701,028,894
Apr 29, 202538.2038.5838.1138.2938.29817,158
Apr 28, 202537.9638.2237.9538.1138.11931,981
Apr 25, 202537.8837.9937.5037.7737.77786,599
Apr 24, 202537.6137.8137.4737.7637.76662,440
Apr 23, 202537.8137.8537.4237.6237.62964,762
Apr 22, 202537.3437.8737.3137.5437.54686,578
Apr 17, 202537.3237.5437.0637.3437.34641,187
Apr 16, 202536.8637.4836.7937.4537.45968,014
Apr 15, 202535.6536.7435.6536.7436.741,148,978
Apr 14, 202535.6435.8735.5035.8135.811,002,583
Apr 11, 202535.2635.4834.7935.0435.04907,864
Apr 10, 202536.2036.3034.7734.7934.791,372,665
Apr 9, 202534.3534.5533.8234.3434.341,431,328
Apr 8, 202535.1335.4834.6634.9234.921,220,600
Apr 7, 202534.0035.6433.3134.5334.532,260,506
Apr 4, 202536.7436.8135.2335.5835.581,928,369
Apr 3, 202536.7037.1136.3537.0637.061,071,973
Apr 2, 202536.7537.1936.7536.9936.991,041,967
Apr 1, 202536.5437.0236.4536.9636.961,100,584
Mar 31, 202536.6036.7336.3336.4136.411,208,319
Mar 28, 202536.8237.1536.8136.9136.91697,926
Mar 27, 202536.2737.1536.2036.9936.99977,060
Mar 26, 202536.3236.5236.2436.4336.43767,272
Mar 25, 202536.1736.3736.1136.3736.37739,427
Mar 24, 202536.1236.2335.9036.0436.04688,165
Mar 21, 202536.1136.2035.5335.8835.882,027,356
Mar 20, 202536.3436.5435.8936.2436.24679,242
Mar 19, 202536.2036.3836.0636.3236.32646,982
Mar 18, 202536.1036.3935.9936.2836.28838,132
Mar 17, 202535.8636.1735.8236.0536.05749,820
Mar 14, 202535.2036.0635.0835.8035.80962,262
Mar 13, 202535.1335.5035.1035.3235.32797,185
Mar 12, 202535.4335.4834.9835.2535.25950,223
Mar 11, 202535.1135.4734.9435.1935.19906,736
Mar 10, 202535.6835.8235.0235.1135.111,196,453
Mar 7, 202536.4636.4935.3335.5935.591,453,837
Mar 6, 202534.5236.9634.3436.6636.662,415,888
Mar 5, 202534.0035.1233.8434.8834.881,868,416
Mar 4, 202533.0833.5532.9933.5133.511,225,403
Mar 3, 202532.9433.5032.9333.2233.221,042,170
Feb 28, 202533.0733.1932.9133.0433.041,671,965
Feb 27, 202532.8233.0532.7833.0533.05724,486
Feb 26, 202532.6732.8832.4632.8332.83630,466
Feb 25, 202532.0932.7432.0332.6932.69875,748
Feb 24, 202532.1632.3132.1132.2132.21573,714
Feb 21, 202532.3032.3231.9632.0832.08799,480
Feb 20, 202532.2132.3332.1032.2032.20621,685
Feb 19, 202532.3932.4831.9332.0632.06726,434
Feb 18, 202532.3432.4732.1032.3632.36797,300
Feb 17, 202532.2432.3932.1432.3832.38544,094
Feb 14, 202532.0932.3231.9932.2932.29568,477
Feb 13, 202531.9032.3631.9032.1732.171,079,076
Feb 12, 202531.4031.7131.3431.6431.64670,353
Feb 11, 202531.3631.5631.3231.3231.32588,411
Feb 10, 202531.5031.6131.1831.3231.32735,875
Feb 7, 202531.4631.7331.4131.4731.47678,211
Feb 6, 202530.9331.3130.8831.2631.26737,929
Feb 5, 202530.9631.0530.7530.9430.94655,651
Feb 4, 202530.6431.1530.4431.0131.011,161,991
Feb 3, 202530.0130.7230.0030.6830.68794,044
Jan 31, 202530.6730.8430.4330.6330.63621,096
Jan 30, 202530.5030.7730.3830.6430.64684,729
Jan 29, 202530.5830.6030.2530.5030.50632,292
Jan 28, 202530.6030.8430.4430.6230.62615,708
Jan 27, 202530.4030.9630.3030.6230.62829,161
Jan 24, 202530.7731.0030.3830.4430.44548,960
Jan 23, 202530.5730.7930.5430.7030.70683,591
Jan 22, 202530.3831.0530.2330.5630.561,255,091
Jan 21, 202530.1630.2429.9330.2230.22627,551
Jan 20, 202530.2030.4030.0630.2030.20779,066
Jan 17, 202530.0430.2329.9830.0330.031,154,980
Jan 16, 202529.4929.8029.3229.7529.75989,148
Jan 15, 202528.9729.4628.9729.4129.41906,651
Jan 14, 202529.1229.3828.7928.8128.81806,352
Jan 13, 202528.3428.9928.2928.8728.87811,713
Jan 10, 202528.6628.7628.4128.4328.43674,681
Jan 9, 202528.7428.7928.4728.6128.61427,892
Jan 8, 202528.8328.9128.3428.8028.80833,814
Jan 7, 202528.7829.0228.4828.8728.87812,142
Jan 6, 202528.9729.0228.4828.7828.78679,675
Jan 3, 202528.9028.9928.6628.7328.73711,748
Jan 2, 202528.8329.0528.5028.8528.85473,271
Dec 31, 202428.4428.8028.4428.5428.54400,074
Dec 30, 202428.5028.8228.4428.5428.54405,386
Dec 27, 202428.0928.5628.0728.5328.53725,225
Dec 24, 202428.1028.3627.9927.9927.99312,376
Dec 23, 202428.1028.2027.9028.0828.08628,396
Dec 20, 202428.0028.2027.8928.1928.192,553,477
Dec 19, 202428.3328.5428.2028.2028.201,019,290
Dec 18, 202428.5028.6228.4428.5828.58708,204
Dec 17, 202428.6228.7528.4228.5328.53756,746
Dec 16, 202429.0629.2028.4928.6828.68820,568
Dec 13, 202428.8429.1028.8329.0729.07931,161
Dec 12, 202428.7528.9628.6728.8628.86537,497
Dec 11, 202428.8228.8628.6428.7528.75590,018
Dec 10, 202428.7929.0128.6828.9628.96482,855
Dec 9, 202428.9329.0128.7328.8828.88624,869
Dec 6, 202428.6829.1128.6228.8528.85787,831
Dec 5, 202428.0028.6328.0028.6028.601,042,155
Dec 4, 202427.7528.0327.7027.9527.95766,036
Dec 3, 202427.7528.0627.6827.7927.79692,150
Dec 2, 202427.6728.0427.4727.6727.67979,439
Nov 29, 202428.0228.2027.8828.1628.16558,191
Nov 28, 202427.9028.3327.9028.1228.12701,230
Nov 27, 202428.1428.3927.9428.2128.21983,583
Nov 26, 202428.6028.6628.4328.4328.43887,236
Nov 25, 202428.9829.1428.7028.7928.791,817,271
Nov 22, 202428.7028.9328.3328.8028.80970,601
Nov 21, 202428.9628.9928.4628.6528.651,039,912
Nov 20, 202429.3029.4928.8828.9928.99797,481
Nov 19, 202429.4729.7028.8229.1429.141,119,980
Nov 18, 202429.7029.8429.4829.5829.58505,322
Nov 15, 202429.3329.9229.3029.6929.69755,127
Nov 14, 202429.1629.5528.9629.4029.40905,484
Nov 13, 202429.4429.5428.8729.1129.11728,573
Nov 12, 202429.8529.9529.4229.5129.51847,017
Nov 11, 202430.1030.3430.0830.0830.08696,200
Nov 8, 202429.8229.9429.6829.9129.91557,510
Nov 7, 202430.0030.2329.8529.8729.87624,963
Nov 6, 202430.3330.7229.5429.8029.801,067,381
Nov 5, 202430.7031.0730.0530.3730.371,242,562
Nov 4, 202429.6729.8629.3629.4629.46698,436
Nov 1, 202429.4129.8429.4129.7129.71502,958
Oct 31, 202429.0029.5428.9929.4329.43919,049
Oct 30, 202429.4229.4629.0629.1329.13818,301
Oct 29, 202429.9530.0629.5329.5329.53530,232
Oct 28, 202429.5429.9329.5429.7629.76813,713
Oct 25, 202429.6029.6429.2829.3829.38790,265
Oct 24, 202429.6630.1429.6629.7729.77653,975
Oct 23, 202429.6429.9429.5529.5529.55544,794
Oct 22, 202429.5629.8529.4829.7829.78558,760
Oct 21, 202430.0530.2429.8029.8029.80427,712
Oct 18, 202430.1330.4230.1030.1830.18478,373
Oct 17, 202430.1630.5630.1530.2630.26576,435
Oct 16, 202429.8430.1829.8430.1530.15720,307
Oct 15, 202429.7729.9729.4129.8529.851,212,483
Oct 14, 202429.4729.8129.4729.5729.57532,093
Oct 11, 202429.3929.5029.2829.5029.50520,525
Oct 10, 202429.3629.6629.2729.4929.49469,254
Oct 9, 202429.3429.5829.2429.5629.56669,523
Oct 8, 202429.0029.3928.9929.2029.201,054,885
Oct 7, 202429.3229.4129.1429.3229.32533,275
Oct 4, 202428.7029.4528.6829.2429.241,417,558
Oct 3, 202429.1529.4728.2828.6828.682,052,657
Oct 2, 202430.2030.2829.9230.1130.11571,186
Oct 1, 202430.1330.5330.0630.2830.28726,945
Sep 30, 202430.8530.8629.7830.0630.061,502,465
Sep 27, 202431.0831.2830.8030.9830.98793,524
Sep 26, 202431.2931.3830.8931.1631.161,300,128
Sep 25, 202431.3431.4030.7030.9630.961,059,952
Sep 24, 202431.5731.7831.2731.4131.41650,974
Sep 23, 202431.9531.9531.1531.3131.31865,084
Sep 20, 202432.3232.4231.9232.0132.011,765,055
Sep 19, 202432.8832.8932.2332.2832.28945,966
Sep 18, 202432.4032.6532.3832.6032.60540,253
Sep 17, 202432.1932.4432.1132.3532.35695,495
Sep 16, 202431.5432.0431.5132.0432.04590,546
Sep 13, 202431.3131.9131.2831.6531.651,131,327
Sep 12, 202431.7031.7731.0331.2731.27856,455
Sep 11, 202431.6731.8031.3331.5731.57591,428
Sep 10, 202432.0832.4331.6431.6431.64796,909
Sep 9, 202431.9932.2531.9032.1532.15478,913
Sep 6, 202432.6032.6331.5731.9831.981,002,675
Sep 5, 202431.9833.0831.9532.6532.65756,284
Sep 4, 202431.9932.1631.8131.9831.98622,451
Sep 3, 202432.2432.3932.0632.2232.22621,532
Sep 2, 202432.3732.4232.1032.2832.28315,530
Aug 30, 202432.2732.4832.2732.4132.411,115,607
Aug 29, 202432.2032.4332.2032.2632.26353,772
Aug 28, 202432.0232.3132.0232.2032.20461,490
Aug 27, 202431.9532.2231.9531.9731.97375,097
Aug 26, 202432.0132.0931.8931.9331.93229,263
Aug 23, 202431.6632.1031.6632.1032.10393,939
Aug 22, 202431.6731.9131.6231.6231.62284,869
Aug 21, 202431.6231.7631.5431.6531.65439,796
Aug 20, 202431.9132.0431.6531.6531.65340,868
Aug 19, 202431.5632.0731.5631.8831.88624,177
Aug 16, 202431.4731.6931.4031.5331.53487,600
Aug 15, 202431.3931.6131.2331.4631.46391,266
Aug 14, 202431.1931.3031.0631.3031.30476,211
Aug 13, 202431.1631.1630.8831.1031.10385,998
Aug 12, 202431.3131.4031.0631.1231.12256,392
Aug 9, 202431.2631.6931.2631.2931.29334,107
Aug 8, 202431.2531.3931.0131.1431.14607,922
Aug 7, 202430.9631.4130.8231.3831.38731,114
Aug 6, 202430.9031.1530.4630.7530.75679,074
Aug 5, 202430.5230.9130.2630.8430.84923,691
Aug 2, 202431.2731.4930.8131.2731.27658,679
Aug 1, 202431.8531.8531.2931.3331.33672,407
Jul 31, 202432.2032.3631.9431.9431.94643,060
Jul 30, 202431.7632.1631.7632.1332.13499,258
Jul 29, 202432.3932.4831.6931.7231.72545,349
Jul 26, 202432.2532.4731.3732.3732.37764,590
Jul 25, 202431.8232.1231.6932.0632.06549,153
Jul 24, 202432.2232.3431.8432.1032.10471,409
Jul 23, 202432.7032.7032.0732.3732.37535,364
Jul 22, 202432.7033.0032.6032.8132.81620,539
Jul 19, 202432.4532.6432.2032.5832.58513,256
Jul 18, 202432.3032.6832.2032.6032.60568,287
Jul 17, 202432.1532.4932.1532.3032.30522,186
Jul 16, 202432.0632.2832.0032.2332.23588,618
Jul 15, 202432.0332.2731.8932.1532.15798,358
Jul 12, 202432.0032.1431.8532.1032.10543,610
Jul 11, 202431.8832.1231.6431.9131.91643,598
Jul 10, 202431.2431.8231.2431.7531.75642,704
Jul 9, 202431.5731.7630.9631.1231.12742,030
Jul 8, 202431.2532.1931.1731.7231.72745,509
Jul 5, 202431.4831.7631.2631.5131.51480,124
Jul 4, 202430.9531.4730.9031.4031.40651,457
Jul 3, 202430.8031.2530.6230.9430.94955,316
Jul 2, 202430.5530.7630.2030.7330.73574,898
Jul 1, 202430.8331.3730.6430.6430.64915,955
Jun 28, 202430.0030.0629.8229.9729.97739,190
Jun 27, 202430.4030.4729.8329.8429.841,032,243
Jun 26, 202431.3831.4030.2130.4730.471,284,575
Jun 25, 202431.5931.8131.2131.3231.32734,814
Jun 24, 202431.4631.8231.4531.8231.82502,124
Jun 21, 202431.5131.6531.1731.4631.463,353,078
Jun 20, 202431.1331.6531.1331.5431.54943,956
Jun 19, 202431.3631.3831.0031.0331.03672,359
Jun 18, 202431.4831.6031.0331.4031.40689,773
Jun 17, 202430.8031.3530.6631.1231.12981,429
Jun 14, 202431.2331.2730.4430.8030.801,791,254
Jun 13, 202431.9532.0431.1631.2431.241,235,294
Jun 12, 202432.8332.8831.9331.9731.971,184,954
Jun 11, 202433.5333.7032.7432.7732.771,089,377
Jun 10, 202434.1434.2033.0133.3833.381,494,163
Jun 7, 202435.3935.4234.5934.6434.641,041,711
Jun 6, 202435.6035.6535.2835.4535.45650,035
Jun 5, 202435.9035.9635.4035.6035.60783,892
Jun 4, 202436.1836.3635.6335.7835.78684,634
Jun 3, 202436.1836.4336.0736.2536.25699,496
May 31, 202435.7236.1435.6636.0036.001,475,598
May 30, 202435.4435.8135.3935.6935.69686,557
May 29, 202435.8935.9935.4235.5135.51680,113
May 28, 202436.1836.2835.9735.9735.97572,381
May 27, 202435.8036.1535.6936.1436.14332,101
May 24, 202435.2335.7734.9935.7735.77476,278
May 23, 202435.4535.5535.3135.4035.40502,713
May 22, 202435.6135.6135.1735.4135.41450,151
May 21, 202435.8535.8635.4135.6735.67608,110
May 20, 202435.6836.1235.6835.8935.89474,576
May 17, 202435.8235.8435.4235.6135.61719,956
May 16, 202436.4236.4835.9535.9535.95888,507
May 15, 202436.1236.5336.0936.4036.40726,098
May 14, 202436.3036.3835.9436.1036.10731,652
May 13, 202435.9736.2935.9136.2936.29781,452
May 10, 202435.8736.1135.8635.9135.91733,812
May 9, 202435.3435.9435.3135.8235.82748,588
May 8, 202434.9735.4734.9635.2235.22661,934
May 7, 202435.0035.0933.5234.8034.802,793,048
May 6, 202435.1635.4235.0135.3535.35548,722
May 3, 202435.1035.2834.9135.1235.12790,280
May 2, 202434.6134.9334.6134.8034.80611,376

Related Tickers

DG.PA Vinci SA
125.55
+2.41%
 
FGR.PA Eiffage SA
122.40
+2.21%
 
GEKTERNA.AT Gek Terna S.A.
18.28
0.00%
 
ASY.PA Assystem S.A.
38.35
+0.39%
 
SQU.DE Vinci SA
125.30
+2.04%
 
FGR.VI Eiffage SA
122.40
+3.47%
 
ANA.MC Acciona, S.A.
127.60
-0.62%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
56.65
+2.81%
 
MAIRE.MI Maire S.p.A.
9.83
+3.42%
 
RWAY.MI Rai Way S.p.A.
6.07
+0.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.