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 Low Price High Price Open Price Close Price Last Traded
0.54 1.68% 32.67 32.41 33.02 32.47 32.13 07:39:48
more quote information »

EN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.0533.0229.0131.131,820,0053.6212.46%
1 Month30.2833.0226.6329.271,733,6382.397.89%
3 Months30.2033.0223.9127.961,539,7812.478.18%
6 Months37.9141.3222.2730.301,561,743-5.24-13.82%
1 Year32.5541.3222.2732.531,292,1010.120.37%
3 Years37.0945.9822.2735.021,021,710-4.42-11.92%
5 Years32.49545.9822.2734.26988,7020.1750.54%

EN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 32.13 -0.06 -0.19% 32.00 32.25 31.67 1,178,457
Jul 02 2020 32.19 1.47 4.79% 31.01 32.33 30.93 2,494,077
Jul 01 2020 30.72 0.31 1.02% 30.58 31.24 30.25 2,302,054
Jun 30 2020 30.41 0.36 1.2% 30.23 30.55 29.76 1,455,302
Jun 29 2020 30.05 1.05 3.62% 29.05 30.24 29.01 1,670,134
Jun 26 2020 29.00 0.11 0.38% 29.20 29.72 29.00 1,277,781
Jun 25 2020 28.89 0.89 3.18% 27.94 28.97 27.58 1,299,473
Jun 24 2020 28.00 -1.18 -4.04% 29.05 29.20 28.00 1,225,944
Jun 23 2020 29.18 1.02 3.62% 28.63 29.84 28.61 1,557,626
Jun 22 2020 28.16 -0.45 -1.57% 28.30 28.73 27.86 986,899
Jun 19 2020 28.61 0.32 1.13% 28.50 28.64 27.99 4,478,954
Jun 18 2020 28.29 -0.16 -0.56% 28.23 28.81 27.90 935,581
Jun 17 2020 28.45 -0.34 -1.18% 28.40 29.28 28.28 1,464,098
Jun 16 2020 28.79 1.05 3.79% 29.00 29.31 28.44 2,068,438
Jun 15 2020 27.74 0.20 0.73% 26.79 27.80 26.63 1,637,041
Jun 12 2020 27.54 0.46 1.7% 27.00 28.41 26.68 1,485,919
Jun 11 2020 27.08 -1.88 -6.49% 28.34 28.36 27.08 2,223,465
Jun 10 2020 28.96 -0.44 -1.5% 29.43 30.10 28.90 1,507,399
Jun 09 2020 29.40 -1.52 -4.92% 31.00 31.14 29.29 1,752,213
Jun 08 2020 30.92 0.24 0.78% 30.28 31.41 30.05 1,671,896
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:20200706 11:54:58