ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EN Bouygues

34.81
0.24 (0.69%)
Feb 21 2024 - Closed
Delayed by 15 minutes

EN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 34.81 0.24 0.69% 34.55 34.83 34.50 653,687
Feb 20 2024 34.57 0.31 0.90% 34.21 34.57 34.14 665,923
Feb 19 2024 34.26 -0.04 -0.12% 34.23 34.54 34.02 670,205
Feb 16 2024 34.30 0.01 0.03% 34.47 34.67 34.25 837,758
Feb 15 2024 34.29 0.89 2.66% 33.56 34.29 33.56 1,116,860
Feb 14 2024 33.40 0.39 1.18% 32.97 33.45 32.97 787,358
Feb 13 2024 33.01 -0.16 -0.48% 33.27 33.40 32.92 559,424
Feb 12 2024 33.17 0.22 0.67% 32.94 33.27 32.90 577,313
Feb 09 2024 32.95 0.08 0.24% 32.88 33.07 32.62 946,132
Feb 08 2024 32.87 -0.48 -1.44% 33.34 33.34 32.75 1,017,632
Feb 07 2024 33.35 -0.44 -1.30% 33.81 33.86 33.35 689,186
Feb 06 2024 33.79 0.04 0.12% 33.70 33.84 33.54 399,430
Feb 05 2024 33.75 -0.07 -0.21% 33.86 33.99 33.56 471,124
Feb 02 2024 33.82 0.00 0.00% 33.90 34.03 33.72 442,486
Feb 01 2024 33.82 -0.16 -0.47% 33.90 34.10 33.67 612,427
Jan 31 2024 33.98 0.09 0.27% 34.05 34.18 33.90 808,125
Jan 30 2024 33.89 -0.13 -0.38% 34.09 34.23 33.80 727,654
Jan 29 2024 34.02 -1.19 -3.38% 35.20 35.25 34.02 1,098,357
Jan 26 2024 35.21 0.09 0.26% 35.10 35.34 35.06 458,716
Jan 25 2024 35.12 0.07 0.20% 34.93 35.12 34.84 372,623
Jan 24 2024 35.05 0.41 1.18% 34.80 35.05 34.70 473,695
Jan 23 2024 34.64 -0.60 -1.70% 35.30 35.36 34.64 519,784
Jan 22 2024 35.24 0.56 1.61% 34.83 35.38 34.83 650,373
Jan 19 2024 34.68 0.10 0.29% 34.68 34.95 34.68 736,428
Jan 18 2024 34.58 -0.21 -0.60% 34.77 34.78 34.43 582,091
Jan 17 2024 34.79 -0.63 -1.78% 35.34 35.35 34.47 874,489
Jan 16 2024 35.42 -0.05 -0.14% 35.46 35.73 35.28 614,064
Jan 15 2024 35.47 -0.30 -0.84% 35.58 35.62 35.01 674,608
Jan 12 2024 35.77 0.31 0.87% 35.64 35.97 35.64 597,443
Jan 11 2024 35.46 -0.11 -0.31% 35.67 35.70 35.41 571,827
Jan 10 2024 35.57 -0.05 -0.14% 35.53 35.63 35.38 566,595
Jan 09 2024 35.62 0.11 0.31% 35.52 35.62 35.37 618,875
Jan 08 2024 35.51 0.50 1.43% 34.95 35.51 34.84 611,680
Jan 05 2024 35.01 0.09 0.26% 34.78 35.16 34.65 527,847
Jan 04 2024 34.92 0.48 1.39% 34.44 34.92 34.43 565,866
Jan 03 2024 34.44 -0.22 -0.63% 34.62 34.87 34.24 753,753
Jan 02 2024 34.66 0.54 1.58% 34.30 34.71 34.30 642,732
Dec 29 2023 34.12 -0.10 -0.29% 34.22 34.40 34.06 426,569
Dec 28 2023 34.22 -0.10 -0.29% 34.35 34.40 34.02 541,475
Dec 27 2023 34.32 0.02 0.06% 34.31 34.38 34.04 402,443
Dec 22 2023 34.30 -0.09 -0.26% 34.43 34.63 34.29 340,158
Dec 21 2023 34.39 0.02 0.06% 34.33 34.39 34.13 434,877
Dec 20 2023 34.37 0.16 0.47% 34.28 34.42 34.21 632,904
Dec 19 2023 34.21 -0.24 -0.70% 34.46 34.61 34.15 711,901
Dec 18 2023 34.45 -1.05 -2.96% 35.32 35.32 34.42 969,115
Dec 15 2023 35.50 -0.19 -0.53% 35.72 35.83 35.21 2,057,925
Dec 14 2023 35.69 -0.13 -0.36% 35.90 36.25 35.56 1,209,609
Dec 13 2023 35.82 -0.15 -0.42% 35.96 36.07 35.78 736,122
Dec 12 2023 35.97 -0.22 -0.61% 36.23 36.35 35.97 591,720
Dec 11 2023 36.19 0.18 0.50% 35.99 36.22 35.90 771,400
Dec 08 2023 36.01 0.23 0.64% 35.66 36.04 35.55 868,495
Dec 07 2023 35.78 0.26 0.73% 35.50 35.78 35.47 780,927
Dec 06 2023 35.52 0.44 1.25% 35.11 35.61 35.09 939,700
Dec 05 2023 35.08 0.27 0.78% 34.77 35.08 34.69 613,937
Dec 04 2023 34.81 -0.24 -0.68% 35.00 35.12 34.81 565,662
Dec 01 2023 35.05 0.14 0.40% 35.00 35.14 34.90 488,327
Nov 30 2023 34.91 -0.23 -0.65% 35.10 35.29 34.91 1,407,378
Nov 29 2023 35.14 0.20 0.57% 34.94 35.17 34.88 594,965
Nov 28 2023 34.94 0.06 0.17% 34.87 34.96 34.70 397,200
Nov 27 2023 34.88 -0.05 -0.14% 34.86 35.00 34.79 575,199
Nov 24 2023 34.93 0.31 0.90% 34.66 34.93 34.66 442,034

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com