EN

Bouygues Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bouygues EN Euronext Ordinary Share FR0000120503
  Price Change Change Percent Stock Price Last Traded
-0.30 -1.02% 29.13 11:40:00
Close Price Low Price High Price Open Price Previous Close
29.13 28.80 29.53 29.44 29.43
more quote information »

EN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7731.7728.7730.131,332,135-2.64-8.31%
1 Month33.9034.6128.7732.231,102,765-4.77-14.07%
3 Months32.0035.1328.7732.251,044,211-2.87-8.97%
6 Months30.0235.1323.9129.381,353,769-0.89-2.96%
1 Year34.8341.3222.2732.241,331,198-5.70-16.37%
3 Years39.04545.9822.2734.621,045,921-9.92-25.39%
5 Years32.1045.9822.2734.20984,116-2.97-9.25%

EN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 29.13 -0.30 -1.02% 29.44 29.53 28.80 982,753
Sep 24 2020 29.43 -0.18 -0.61% 29.09 29.93 28.77 1,348,626
Sep 23 2020 29.61 -0.31 -1.04% 30.21 30.42 29.61 1,174,448
Sep 22 2020 29.92 0.09 0.3% 30.11 30.46 29.92 977,551
Sep 21 2020 29.83 -1.26 -4.05% 30.80 30.80 29.70 1,918,198
Sep 18 2020 31.09 -0.71 -2.23% 31.77 31.77 31.09 1,827,913
Sep 17 2020 31.80 0.28 0.89% 31.12 31.80 30.99 1,299,489
Sep 16 2020 31.52 -0.42 -1.31% 31.95 32.01 31.28 1,219,823
Sep 15 2020 31.94 -0.27 -0.84% 32.20 32.47 31.76 1,062,943
Sep 14 2020 32.21 -0.17 -0.53% 32.60 32.80 32.04 546,460
Sep 11 2020 32.38 -0.04 -0.12% 32.41 32.88 32.28 1,251,527
Sep 10 2020 32.42 -0.17 -0.52% 32.48 32.74 32.21 1,322,317
Sep 09 2020 32.59 -1.11 -3.29% 32.00 32.66 31.73 1,110,250
Sep 08 2020 33.70 -0.67 -1.95% 34.47 34.61 33.33 1,311,085
Sep 07 2020 34.37 0.75 2.23% 33.72 34.54 33.70 928,520
Sep 04 2020 33.62 0.05 0.15% 33.47 34.04 33.21 849,230
Sep 03 2020 33.57 -0.15 -0.44% 33.96 34.35 33.39 776,022
Sep 02 2020 33.72 0.47 1.41% 33.49 34.17 33.35 1,090,581
Sep 01 2020 33.25 0.00 0.0% 33.25 33.25 33.25 0.00
Aug 31 2020 33.25 -1.00 -2.92% 34.33 34.50 33.25 1,113,352
Aug 28 2020 34.25 0.32 0.94% 33.90 34.59 33.61 1,091,703
Aug 27 2020 33.93 0.42 1.25% 33.89 35.13 33.87 1,587,157
See More Historical Prices »
Your Recent History
EU
EN
Bouygues
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200927 13:19:01