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
0.75 2.17% 35.27 21:01:03
Open Price Low Price High Price Close Price Prev Close
34.39 34.20 35.34 35.27 34.52
more quote information »

EN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.5635.7233.9334.771,112,264-0.29-0.82%
1 Month33.4436.0532.5434.66797,2091.835.47%
3 Months29.7836.0526.6233.101,030,9435.4918.44%
6 Months32.2936.0526.6232.29987,2782.989.23%
1 Year38.0141.3222.2730.841,338,448-2.74-7.21%
3 Years45.8845.9822.2733.761,061,141-10.61-23.13%
5 Years35.01545.9822.2734.07988,6400.2550.73%

EN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2021 35.27 0.75 2.17% 34.39 35.34 34.20 1,034,733
Jan 15 2021 34.52 -0.28 -0.8% 34.73 35.44 33.93 2,009,245
Jan 14 2021 34.80 0.00 0.0% 34.80 34.80 34.80 0.00
Jan 13 2021 34.80 -0.19 -0.54% 35.08 35.37 34.72 819,697
Jan 12 2021 34.99 -0.14 -0.4% 35.15 35.32 34.79 795,012
Jan 11 2021 35.13 -0.52 -1.46% 35.56 35.72 34.97 825,101
Jan 08 2021 35.65 -0.19 -0.53% 36.00 36.05 35.51 751,579
Jan 07 2021 35.84 0.55 1.56% 35.61 35.91 35.09 1,159,777
Jan 06 2021 35.29 1.16 3.4% 34.62 35.73 34.46 1,321,943
Jan 05 2021 34.13 0.11 0.32% 33.79 34.30 33.64 691,972
Jan 04 2021 34.02 0.37 1.1% 33.93 34.70 33.88 663,042
Dec 31 2020 33.65 -0.31 -0.91% 33.80 33.95 33.54 237,111
Dec 30 2020 33.96 -0.25 -0.73% 34.15 34.26 33.95 354,806
Dec 29 2020 34.21 0.24 0.71% 34.36 34.49 34.13 387,168
Dec 28 2020 33.97 0.00 0.0% 33.97 33.97 33.97 0.00
Dec 24 2020 33.97 0.39 1.16% 34.02 34.28 33.84 157,887
Dec 23 2020 33.58 0.00 0.0% 33.58 33.58 33.58 0.00
Dec 22 2020 33.58 0.54 1.63% 33.20 33.69 33.06 626,214
Dec 21 2020 33.04 -1.11 -3.25% 33.44 33.44 32.54 1,203,211
See More Historical Prices ยป
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:20210119 05:47:34