BYG.DEF - Bouygues S.A.

czw, 13 lis 2025, 0:44 CET, NY 18:44, Londyn 23:44, Tokio 8:44, ^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
84	16 Sep 2025	38.2	38.2	37.24	37.24	-2.51%	-0.960	0
83	15 Sep 2025	37.78	38.2	37.78	38.2	+1.57%	+0.590	0
82	12 Sep 2025	37.61	37.61	37.61	37.61	-0.13%	-0.050	0
81	11 Sep 2025	37.28	37.66	37.28	37.66	+0.94%	+0.350	200
80	10 Sep 2025	36.8	37.31	36.8	37.31	+1.52%	+0.560	0
79	9 Sep 2025	36.04	36.75	36.04	36.75	+0.88%	+0.320	0
78	8 Sep 2025	36.07	36.43	36.07	36.43	+0.58%	+0.210	0
77	5 Sep 2025	36.22	36.22	36.22	36.22	+0.81%	+0.290	0
76	4 Sep 2025	35.51	35.93	35.51	35.93	+0.42%	+0.150	70
75	3 Sep 2025	35.64	35.78	35.64	35.78	+0.51%	+0.180	100
74	2 Sep 2025	35.95	35.95	35.6	35.6	-1.60%	-0.580	560
73	1 Sep 2025	36.59	36.59	36.18	36.18	-1.15%	-0.420	20
72	29 Aug 2025	36.57	36.6	36.57	36.6	+0.11%	+0.040	0
71	28 Aug 2025	36.56	36.56	36.56	36.56	-0.30%	-0.110	0
70	27 Aug 2025	36.46	36.67	36.46	36.67	+0.80%	+0.290	231
69	26 Aug 2025	36.85	36.85	35.95	36.38	-5.38%	-2.070	390
68	25 Aug 2025	38.45	38.45	38.45	38.45	-0.16%	-0.060	0
67	22 Aug 2025	38.39	38.65	38.39	38.51	-0.80%	-0.310	9
66	21 Aug 2025	38.81	38.82	38.81	38.82	-0.72%	-0.280	0
65	20 Aug 2025	38.78	39.14	38.78	39.1	+0.23%	+0.090	122
64	19 Aug 2025	38.54	39.01	38.54	39.01	-0.10%	-0.040	128
63	18 Aug 2025	39.45	39.45	39.05	39.05	-0.69%	-0.270	212
62	15 Aug 2025	39.09	39.32	39.09	39.32	+1.73%	+0.670	0
61	14 Aug 2025	38.3	38.65	38.3	38.65	+1.44%	+0.550	0
60	13 Aug 2025	38.1	38.1	38.1	38.1	-1.19%	-0.460	0
59	12 Aug 2025	38.35	38.56	38.31	38.56	+0.73%	+0.280	55
58	11 Aug 2025	38.04	38.28	38.04	38.28	+1.03%	+0.390	0
57	8 Aug 2025	37.26	37.89	37.26	37.89	+1.20%	+0.450	9,300
56	7 Aug 2025	36.88	37.44	36.88	37.44	+1.46%	+0.540	3,000
55	6 Aug 2025	36.7	36.9	36.7	36.9	+0.63%	+0.230	0
54	5 Aug 2025	36.61	36.67	36.61	36.67	+0.49%	+0.180	0
53	4 Aug 2025	36.54	36.61	36.49	36.49	+0.72%	+0.260	150
52	1 Aug 2025	35.75	36.23	35.75	36.23	-0.22%	-0.080	0
51	31 Jul 2025	38.76	38.76	36.31	36.31	-6.92%	-2.700	200
50	30 Jul 2025	38.92	39.01	38.75	39.01	+1.77%	+0.680	0
49	29 Jul 2025	38.33	38.33	38.33	38.33	+0.08%	+0.030	0
48	28 Jul 2025	39.18	39.18	38.3	38.3	-0.93%	-0.360	50
47	25 Jul 2025	38.22	38.66	38.22	38.66	-0.15%	-0.060	75
46	24 Jul 2025	38.98	38.98	38.72	38.72	-0.03%	-0.010	0
45	23 Jul 2025	38.73	38.73	38.73	38.73	+0.75%	+0.290	0

<< | < | > | >>

▼ 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.