BYG.DEF - Bouygues S.A.

czw, 13 lis 2025, 0:53 CET, NY 18:53, Londyn 23:53, Tokio 8:53, ^SPX +0.06%

Symbol np: ^SPX

Historical data: Bouygues S.A. (BYG.DEF)

11 Nov, 8:08 40.200 -0.170 (-0.42%)

More On BYG.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BYG.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
124	11 Nov 2025	40.2	40.2	40.2	40.2	-0.42%	-0.170	0
123	10 Nov 2025	40.02	40.37	40.02	40.37	+1.43%	+0.570	275
122	7 Nov 2025	39.8	39.8	39.8	39.8	+0.23%	+0.090	0
121	6 Nov 2025	39.71	39.71	39.71	39.71	-1.73%	-0.700	0
120	5 Nov 2025	38.22	40.41	38.22	40.41	+3.91%	+1.520	50
119	4 Nov 2025	38.89	38.89	38.89	38.89	-0.36%	-0.140	0
118	3 Nov 2025	39.03	39.03	39.03	39.03	-0.66%	-0.260	0
117	31 Oct 2025	39.35	39.35	39.29	39.29	-1.03%	-0.410	3
116	30 Oct 2025	39.7	39.7	39.7	39.7	-1.22%	-0.490	0
115	29 Oct 2025	40.19	40.19	40.19	40.19	-0.72%	-0.290	0
114	28 Oct 2025	40.48	40.48	40.48	40.48	-1.63%	-0.670	0
113	27 Oct 2025	41.15	41.15	41.15	41.15	-0.94%	-0.390	0
112	24 Oct 2025	41.54	41.54	41.54	41.54	-0.46%	-0.190	0
111	23 Oct 2025	40.73	41.73	40.73	41.73	+1.93%	+0.790	70
110	22 Oct 2025	40.71	41	40.71	40.94	+0.24%	+0.100	162
109	21 Oct 2025	41	41	40.84	40.84	-1.16%	-0.480	120
108	20 Oct 2025	41.41	41.41	41.2	41.32	+1.45%	+0.590	325
107	17 Oct 2025	40.86	40.86	40.73	40.73	-0.61%	-0.250	10
106	16 Oct 2025	41.19	41.19	40.95	40.98	-1.54%	-0.640	5,755
105	15 Oct 2025	39.09	42.3	39.09	41.62	+9.53%	+3.620	900
104	14 Oct 2025	38	38	38	38	-0.91%	-0.350	200
103	13 Oct 2025	38.17	38.35	38.17	38.35	-0.21%	-0.080	300
102	10 Oct 2025	38.39	38.45	38.39	38.43	+1.77%	+0.670	560
101	9 Oct 2025	37.76	37.76	37.76	37.76	+2.00%	+0.740	0
100	8 Oct 2025	37.02	37.02	37.02	37.02	-0.70%	-0.260	0
99	7 Oct 2025	37.13	37.28	37.13	37.28	-2.61%	-1.000	170
98	6 Oct 2025	38.28	38.28	38.28	38.28	-1.19%	-0.460	0
97	3 Oct 2025	38.93	38.96	38.74	38.74	-0.18%	-0.070	114
96	2 Oct 2025	38.6	38.81	38.6	38.81	+1.68%	+0.640	100
95	1 Oct 2025	38.16	38.17	38.16	38.17	-0.05%	-0.020	150
94	30 Sep 2025	38.19	38.19	38.19	38.19	-0.18%	-0.070	0
93	29 Sep 2025	38.26	38.26	38.26	38.26	+0.95%	+0.360	0
92	26 Sep 2025	37.18	37.9	37.18	37.9	+2.13%	+0.790	25
91	25 Sep 2025	37.21	37.22	37.05	37.11	-0.51%	-0.190	1,930
90	24 Sep 2025	37.57	37.57	37.3	37.3	-0.77%	-0.290	0
89	23 Sep 2025	37.23	37.59	37.23	37.59	+1.29%	+0.480	1
88	22 Sep 2025	37.26	37.26	37.11	37.11	-0.62%	-0.230	0
87	19 Sep 2025	37.07	37.34	37.07	37.34	+0.21%	+0.080	0
86	18 Sep 2025	37.03	37.26	37.03	37.26	+0.13%	+0.050	0
85	17 Sep 2025	37.33	37.33	37.21	37.21	-0.08%	-0.030	150

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BYG.DEF

On the ticker field set "d:byg.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.