Bouygues Historical Data - EN

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 37.03 37.37 36.83 37.05 37.03 10:07:11
more quote information »

EN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.9139.2236.5237.391,431,399-1.88-4.83%
1 Month38.4139.7636.5238.061,111,578-1.38-3.59%
3 Months34.7039.7633.2136.951,129,7182.336.71%
6 Months32.5739.7630.8534.71997,9204.4613.69%
1 Year32.7039.7629.0233.52994,9064.3313.24%
3 Years32.57545.9829.0236.59897,3474.4613.68%
5 Years30.0545.9824.74534.85965,1116.9823.23%

EN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 37.03 0.29 0.79% 36.60 37.03 36.52 1,177,312
Nov 20 2019 36.74 -0.38 -1.02% 37.05 37.06 36.68 1,605,053
Nov 19 2019 37.12 -0.53 -1.41% 37.59 37.84 37.08 1,628,186
Nov 18 2019 37.65 -1.05 -2.71% 38.54 38.66 37.56 1,611,946
Nov 15 2019 38.70 -0.20 -0.51% 38.91 39.22 38.39 1,134,500
Nov 14 2019 38.90 0.29 0.75% 39.60 39.76 38.69 1,774,230
Nov 13 2019 38.61 -0.33 -0.85% 38.85 39.01 38.13 1,383,727
Nov 12 2019 38.94 0.69 1.8% 38.53 39.06 38.53 1,259,705
Nov 11 2019 38.25 0.08 0.21% 38.01 38.45 38.01 532,556
Nov 08 2019 38.17 -0.05 -0.13% 38.02 38.40 37.88 753,189
Nov 07 2019 38.22 0.22 0.58% 38.18 38.35 37.87 886,239
Nov 06 2019 38.00 -0.07 -0.18% 38.13 38.26 37.89 753,047
Nov 05 2019 38.07 -0.14 -0.37% 38.22 38.32 37.71 1,091,567
Nov 04 2019 38.21 -0.25 -0.65% 38.50 38.70 38.21 1,097,113
Nov 01 2019 38.46 0.46 1.21% 38.30 38.57 38.07 710,304
Oct 31 2019 38.00 0.02 0.05% 38.08 38.26 37.58 965,606
Oct 30 2019 37.98 -0.28 -0.73% 38.19 38.30 37.87 951,419
Oct 29 2019 38.26 0.16 0.42% 37.98 38.31 37.75 1,106,766
Oct 28 2019 38.10 -0.71 -1.83% 38.70 38.70 38.10 1,062,177
Oct 25 2019 38.81 0.40 1.04% 38.41 38.81 38.33 746,919
Oct 24 2019 38.41 -0.13 -0.34% 38.77 39.00 38.25 944,786
Oct 23 2019 38.54 -0.37 -0.95% 38.62 38.93 38.41 791,317
Oct 22 2019 38.91 -0.23 -0.59% 39.06 39.33 38.73 832,112
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:20191122 15:22:13