Bouygues

BOUY
🏛️ uk →
38.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.26 34.40 34.18 34.32 0.2M
2023-12-28 34.40 34.40 34.03 34.27 0.1M
2023-12-27 34.39 34.39 34.06 34.33 0.1M
2023-12-22 34.45 34.62 34.36 34.43 0.3M
2023-12-21 34.30 34.40 34.14 34.40 0.1M
2023-12-20 34.28 34.42 34.23 34.40 0.6M
2023-12-19 34.44 34.59 34.17 34.33 0.8M
2023-12-18 35.13 35.50 34.43 34.52 1.6M
2023-12-15 35.73 35.80 35.21 35.56 0.6M
2023-12-14 35.90 36.25 35.62 35.78 0.6M
2023-12-13 35.75 36.08 35.75 35.84 0.5M
2023-12-12 36.22 36.33 35.80 35.80 0.2M
2023-12-11 35.98 336.22 35.91 35.91 0.8M
2023-12-08 35.70 36.02 35.56 35.77 0.6M
2023-12-07 35.48 35.74 35.48 35.66 0.7M
2023-12-06 35.12 35.61 35.12 35.48 0.2M
2023-12-05 34.85 35.04 34.70 34.81 0.3M
2023-12-04 34.95 35.10 34.77 34.77 0.1M
2023-12-01 34.96 35.12 34.88 34.88 0.3M
2023-11-30 35.15 35.29 34.81 34.81 0.5M
2023-11-29 34.94 35.16 34.88 34.90 0.2M
2023-11-28 34.84 34.96 34.75 34.78 0.3M
2023-11-27 34.85 34.99 34.77 34.77 0.2M
2023-11-24 34.73 34.89 34.69 34.78 0.1M
2023-11-23 34.46 34.73 34.46 34.63 0.2M
2023-11-22 34.71 34.71 34.53 34.60 0.4M
2023-11-21 34.66 34.75 34.40 34.55 0.4M
2023-11-20 34.78 34.91 34.49 34.52 1.6M
2023-11-17 34.65 34.90 34.46 34.74 0.3M
2023-11-16 35.11 35.11 34.66 34.75 0.6M
2023-11-15 34.91 35.02 34.44 34.77 0.3M
2023-11-14 34.48 34.74 34.37 34.70 0.7M
2023-11-13 33.96 34.43 33.73 34.38 0.6M
2023-11-10 33.84 33.99 33.70 33.70 0.2M
2023-11-09 33.64 33.95 33.64 33.69 0.1M
2023-11-08 33.45 33.79 33.38 33.56 0.4M
2023-11-07 33.36 33.64 33.36 33.51 0.4M
2023-11-06 33.83 33.83 33.32 33.43 0.2M
2023-11-03 33.37 33.70 33.30 33.51 0.5M
2023-11-02 33.25 33.37 33.09 33.23 0.3M
2023-11-01 33.22 33.24 32.87 33.02 0.6M
2023-10-31 33.12 33.76 31.80 33.10 1.0M
2023-10-30 31.34 31.79 31.34 31.70 0.2M
2023-10-27 31.62 31.81 31.51 31.58 0.3M
2023-10-26 30.92 31.56 30.92 31.38 0.3M
2023-10-25 31.22 31.50 31.12 31.40 0.5M
2023-10-24 31.71 31.71 31.33 31.43 0.3M
2023-10-23 31.11 31.53 31.11 31.48 0.9M
2023-10-20 31.30 31.33 30.91 31.32 0.2M
2023-10-19 31.31 31.59 31.11 31.59 0.8M
2023-10-18 31.93 32.25 31.54 31.59 0.2M
2023-10-17 32.11 32.40 32.03 32.16 0.1M
2023-10-16 32.03 32.29 31.84 32.12 1.6M
2023-10-13 32.04 32.50 32.04 32.21 0.2M
2023-10-12 32.53 32.55 32.00 32.05 0.3M
2023-10-11 32.68 32.68 32.12 32.48 0.3M
2023-10-10 32.72 33.01 32.72 32.81 0.2M
2023-10-09 32.60 32.63 32.33 32.58 0.1M
2023-10-06 31.68 32.58 31.68 32.57 0.7M
2023-10-05 32.16 32.16 31.71 31.84 0.2M
2023-10-04 32.00 32.24 31.85 32.08 0.4M
2023-10-03 32.70 32.77 32.02 32.15 0.3M
2023-10-02 33.13 33.26 32.73 32.73 0.2M
2023-09-29 33.15 33.46 33.09 33.13 0.0M
2023-09-28 33.23 33.30 33.02 33.11 0.3M
2023-09-27 33.20 33.24 33.04 33.22 0.1M
2023-09-26 33.17 33.35 32.96 33.35 0.2M
2023-09-25 33.22 33.46 33.19 33.38 0.1M
2023-09-22 33.53 33.53 33.26 33.42 0.3M
2023-09-21 33.70 33.77 33.49 33.64 0.2M
2023-09-20 33.65 34.03 33.64 33.80 0.5M
2023-09-19 33.24 33.56 33.24 33.52 0.2M
2023-09-18 33.18 33.34 33.17 33.24 0.3M
2023-09-15 33.09 33.53 33.00 33.36 1.2M
2023-09-14 32.43 32.97 32.40 32.74 0.4M
2023-09-13 32.30 32.41 31.88 32.08 0.3M
2023-09-12 32.00 32.30 32.00 32.23 0.1M
2023-09-11 31.85 32.13 31.85 32.02 0.1M
2023-09-08 31.55 31.77 31.35 31.71 0.2M
2023-09-07 31.40 31.74 31.24 31.48 0.3M
2023-09-06 31.14 31.53 31.14 31.46 0.2M
2023-09-05 31.38 31.43 31.03 31.23 0.2M
2023-09-04 31.92 31.97 31.40 31.51 0.2M
2023-09-01 31.81 32.03 31.79 31.86 0.7M
2023-08-31 31.87 32.07 31.74 31.83 0.3M
2023-08-30 31.75 31.89 31.61 31.80 0.2M
2023-08-29 31.62 31.79 31.56 31.79 0.6M
2023-08-25 31.32 31.49 31.25 31.31 0.1M
2023-08-24 31.37 31.55 31.32 31.32 0.0M
2023-08-23 31.35 31.50 31.30 31.30 0.2M
2023-08-22 31.11 31.50 31.11 31.30 0.1M
2023-08-21 31.13 31.31 30.96 30.96 0.1M
2023-08-18 31.10 31.23 30.75 31.16 0.3M
2023-08-17 31.23 31.34 31.09 31.19 0.1M
2023-08-16 31.69 31.69 31.27 31.36 0.1M
2023-08-15 32.04 32.04 31.59 31.73 0.2M
2023-08-14 31.72 32.16 31.72 31.98 0.3M
2023-08-11 32.20 32.21 31.68 31.78 0.4M
2023-08-10 32.14 32.40 32.14 32.32 0.6M
2023-08-09 32.19 32.26 32.00 32.12 0.2M
2023-08-08 32.18 32.37 31.88 31.93 0.2M
2023-08-07 32.24 32.42 32.12 32.29 0.3M
2023-08-04 32.47 32.47 32.13 32.32 0.2M
2023-08-03 31.48 32.33 31.48 32.26 0.4M
2023-08-02 32.21 32.25 31.72 31.74 1.5M
2023-08-01 32.50 32.72 32.44 32.51 0.3M
2023-07-31 32.94 33.07 32.56 32.59 0.4M
2023-07-28 31.90 33.23 31.90 32.87 1.0M
2023-07-27 32.02 32.21 31.88 32.03 0.4M
2023-07-26 31.88 31.93 31.57 31.80 1.1M
2023-07-25 31.93 31.95 31.69 31.79 0.9M
2023-07-24 31.59 32.12 31.59 31.91 1.4M
2023-07-21 31.66 31.77 31.46 31.52 2.6M
2023-07-20 31.47 31.86 31.41 31.50 0.5M
2023-07-19 31.00 31.49 31.00 31.36 0.4M
2023-07-18 30.53 30.92 30.51 30.89 4.7M
2023-07-17 30.52 30.73 30.47 30.55 0.1M
2023-07-14 30.43 30.83 30.43 30.52 0.3M
2023-07-13 29.87 30.44 29.86 30.37 0.5M
2023-07-12 29.85 29.99 29.73 29.95 1.0M
2023-07-11 29.46 29.75 29.30 29.64 0.5M
2023-07-10 29.35 29.47 29.20 29.30 0.1M
2023-07-07 29.07 29.54 28.91 29.30 0.3M
2023-07-06 29.96 29.96 29.04 29.19 0.7M
2023-07-05 30.50 30.58 30.10 30.17 0.4M
2023-07-04 30.75 30.84 30.65 30.80 2.2M
2023-07-03 30.84 31.10 30.77 30.78 0.2M
2023-06-30 30.74 31.09 30.64 30.82 0.4M
2023-06-29 30.38 30.70 30.30 30.58 0.4M
2023-06-28 29.98 30.39 29.98 30.31 0.4M
2023-06-27 29.73 29.89 29.45 29.86 0.6M
2023-06-26 29.58 29.58 29.24 29.52 1.2M
2023-06-23 29.62 29.83 29.58 29.59 0.2M
2023-06-22 29.73 30.06 29.68 29.74 0.0M
2023-06-21 29.94 30.02 29.80 29.89 0.2M
2023-06-20 29.94 30.04 29.90 29.93 0.4M
2023-06-19 30.42 30.42 29.96 29.97 0.2M
2023-06-16 30.26 30.52 30.18 30.51 0.3M
2023-06-15 30.02 30.22 30.00 30.16 2.2M
2023-06-14 29.91 30.33 29.86 30.16 0.3M
2023-06-13 30.22 30.22 29.60 29.82 4.4M
2023-06-12 30.34 30.43 30.08 30.08 1.0M
2023-06-09 30.39 30.55 30.28 30.30 0.1M
2023-06-08 30.34 30.59 30.28 30.29 3.0M
2023-06-07 30.10 30.42 30.10 30.23 0.5M
2023-06-06 30.20 30.20 29.89 30.12 0.3M
2023-06-05 30.56 30.66 30.27 30.27 0.2M
2023-06-02 30.36 30.50 30.25 30.48 0.2M
2023-06-01 30.02 30.31 29.99 30.28 0.2M
2023-05-31 30.01 30.18 29.83 29.89 0.4M
2023-05-30 30.55 30.55 30.21 30.23 0.2M
2023-05-26 30.23 30.39 29.88 30.36 0.4M
2023-05-25 30.46 30.46 30.07 30.20 0.2M
2023-05-24 30.64 30.70 30.29 30.55 0.2M
2023-05-23 30.63 30.70 30.47 30.68 0.6M
2023-05-22 30.88 31.01 30.54 30.66 1.8M
2023-05-19 30.76 31.10 30.58 31.02 0.4M
2023-05-18 30.76 30.83 30.63 30.73 0.5M
2023-05-17 30.55 30.71 30.25 30.66 0.9M
2023-05-16 31.56 31.62 30.47 30.68 1.0M
2023-05-15 31.67 31.92 31.63 31.88 2.6M
2023-05-12 31.63 31.88 31.59 31.59 0.4M
2023-05-11 32.00 32.11 31.40 31.52 0.2M
2023-05-10 32.17 32.23 31.92 32.01 3.7M
2023-05-09 32.14 32.15 31.95 32.10 0.4M
2023-05-05 31.34 31.57 31.34 31.48 0.3M
2023-05-04 31.38 31.44 31.15 31.29 0.6M
2023-05-03 31.11 31.44 30.93 31.32 1.0M
2023-05-02 33.16 33.25 32.69 32.76 0.6M
2023-04-28 32.92 33.23 32.69 32.98 1.2M
2023-04-27 32.74 32.84 32.52 32.73 0.0M
2023-04-26 32.17 32.84 32.11 32.66 0.6M
2023-04-25 32.44 32.47 31.94 32.06 0.6M
2023-04-24 32.56 32.68 32.49 32.62 5.5M
2023-04-21 32.62 32.70 32.47 32.48 0.1M
2023-04-20 33.14 33.25 32.60 32.60 0.3M
2023-04-19 32.85 33.20 32.85 32.95 0.1M
2023-04-18 32.72 33.01 32.64 32.80 0.9M
2023-04-17 32.29 32.60 32.20 32.59 1.0M
2023-04-14 31.74 32.34 31.74 32.29 1.9M
2023-04-13 31.78 31.91 31.54 31.66 4.8M
2023-04-12 32.01 32.23 31.64 31.65 0.3M
2023-04-11 31.69 31.93 31.67 31.79 0.3M
2023-04-06 30.84 31.47 30.83 31.47 0.4M
2023-04-05 31.25 31.35 30.83 30.83 0.5M
2023-04-04 31.35 31.60 31.18 31.18 1.0M
2023-04-03 31.17 31.36 31.11 31.11 0.1M
2023-03-31 31.25 31.28 31.18 31.25 0.5M
2023-03-30 30.99 31.32 30.99 31.14 0.3M
2023-03-29 30.58 30.87 30.53 30.77 0.2M
2023-03-28 30.65 30.69 30.45 30.59 0.3M
2023-03-27 30.61 30.81 30.46 30.62 1.8M
2023-03-24 31.00 31.00 30.23 30.48 0.4M
2023-03-23 31.52 31.55 31.06 31.29 0.1M
2023-03-22 31.85 31.86 31.55 31.57 0.5M
2023-03-21 31.55 32.05 31.50 31.86 0.6M
2023-03-20 31.11 31.33 30.59 31.23 0.7M
2023-03-17 31.77 31.78 30.79 31.18 0.6M
2023-03-16 31.62 31.79 31.09 31.70 0.3M
2023-03-15 31.80 31.95 31.16 31.28 0.6M
2023-03-14 31.57 32.04 31.34 31.91 1.5M
2023-03-13 32.07 32.08 31.34 31.40 1.8M
2023-03-10 32.12 32.20 31.92 32.12 0.3M
2023-03-09 32.69 32.70 32.42 32.46 0.1M
2023-03-08 32.38 32.82 32.27 32.73 3.2M
2023-03-07 32.68 32.70 32.33 32.40 0.3M
2023-03-06 32.82 32.83 32.64 32.76 0.4M
2023-03-03 32.73 32.73 32.54 32.60 0.4M
2023-03-02 32.39 32.68 32.25 32.68 0.4M
2023-03-01 32.12 32.79 32.07 32.53 0.9M
2023-02-28 32.10 32.28 31.98 31.98 0.9M
2023-02-27 32.34 32.53 32.09 32.09 2.0M
2023-02-24 32.10 32.52 31.90 32.00 1.0M
2023-02-23 31.89 32.62 31.87 32.01 1.7M
2023-02-22 31.19 31.35 30.83 31.34 0.5M
2023-02-21 31.35 31.43 31.09 31.24 0.3M
2023-02-20 31.78 31.92 31.30 31.39 0.2M
2023-02-17 31.69 31.85 31.39 31.82 0.7M
2023-02-16 31.77 32.02 31.62 31.79 0.0M
2023-02-15 31.17 31.72 31.15 31.59 0.4M
2023-02-14 30.81 31.05 30.80 30.98 2.2M
2023-02-13 30.55 30.73 30.44 30.64 0.5M
2023-02-10 30.56 30.56 30.21 30.47 0.7M
2023-02-09 30.69 30.96 30.64 30.66 1.2M
2023-02-08 30.42 30.73 30.41 30.52 0.4M
2023-02-07 30.38 30.40 30.24 30.29 0.4M
2023-02-06 30.64 30.70 30.40 30.45 0.4M
2023-02-03 30.94 30.96 30.68 30.75 0.4M
2023-02-02 30.66 31.10 30.58 31.07 0.4M
2023-02-01 30.19 30.60 30.05 30.59 0.2M
2023-01-31 30.28 30.43 30.17 30.21 0.3M
2023-01-30 30.24 30.44 30.20 30.40 0.5M
2023-01-27 30.30 30.43 30.10 30.18 0.2M
2023-01-26 30.13 30.28 30.05 30.19 0.4M
2023-01-25 30.27 30.32 29.93 30.04 0.5M
2023-01-24 29.81 30.21 29.80 30.14 0.5M
2023-01-23 29.88 30.02 29.78 29.89 0.3M
2023-01-20 29.66 29.93 29.61 29.80 0.4M
2023-01-19 30.06 30.06 29.30 29.57 0.7M
2023-01-18 30.12 30.32 30.12 30.20 0.3M
2023-01-17 30.21 30.30 29.96 30.00 0.3M
2023-01-16 30.02 30.31 29.95 30.14 0.3M
2023-01-13 30.09 30.25 29.56 29.91 1.7M
2023-01-12 30.59 31.06 30.56 31.04 0.9M
2023-01-11 30.42 30.74 30.34 30.34 0.4M
2023-01-10 30.33 30.48 30.22 30.45 0.0M
2023-01-09 29.94 30.49 29.94 30.36 0.3M
2023-01-06 29.56 29.90 29.56 29.88 0.3M
2023-01-05 29.22 29.61 29.22 29.55 0.8M
2023-01-04 28.79 29.37 28.79 29.34 0.4M
2023-01-03 28.49 28.76 28.45 28.64 0.2M