Bouygues SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	32.100	32.400	31.440	31.500	24.250	2,078,893
2021-11-17	32.750	33.010	31.960	32.150	24.751	1,733,888
2021-11-16	33.200	33.250	32.270	32.610	25.105	2,190,487
2021-11-15	32.670	33.250	32.450	33.030	25.428	1,401,116
2021-11-12	32.800	32.890	32.550	32.650	25.136	833,095
2021-11-11	33.000	33.290	32.570	32.800	25.251	1,339,815
2021-11-10	33.380	33.450	32.910	33.020	25.421	1,625,596
2021-11-09	33.550	33.800	33.220	33.380	25.698	1,190,730
2021-11-08	35.590	35.640	33.220	33.520	25.805	3,413,714
2021-11-05	35.230	35.950	35.160	35.590	27.399	941,655
2021-11-04	35.280	35.540	35.170	35.190	27.091	795,914
2021-11-03	35.200	35.310	34.940	35.150	27.060	547,198
2021-11-02	35.350	35.460	35.160	35.260	27.145	717,287
2021-11-01	35.120	35.550	35.110	35.380	27.237	653,927
2021-10-29	34.720	35.110	34.620	35.000	26.945	816,707
2021-10-28	34.470	34.700	34.230	34.600	26.637	879,508
2021-10-27	34.580	34.720	34.310	34.450	26.521	557,654
2021-10-26	34.390	34.750	34.230	34.670	26.691	632,091
2021-10-25	34.440	34.610	34.230	34.310	26.414	697,507
2021-10-22	34.440	34.610	34.380	34.400	26.483	586,867
2021-10-21	34.300	34.590	34.240	34.360	26.452	517,711
2021-10-20	34.160	34.490	34.110	34.400	26.483	803,077
2021-10-19	33.940	34.130	33.650	34.120	26.267	664,318
2021-10-18	33.890	34.090	33.660	33.880	26.083	708,470
2021-10-15	33.610	33.990	33.470	33.890	26.090	1,028,135
2021-10-14	33.900	33.990	33.470	33.560	25.836	944,449

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.