Bouygues
EN
EUR
STOCK MARKET:
EPA
Open
 
...
Large gap with delayed quotes
Last quote
12/01/2025 - 09:48:14
43.03
+0.01 ( +0.02% )
More information
Analysis by TheScreener
28.11.2025
Evaluation Positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
12/01/2025 09:48 50 43.02
12/01/2025 09:48 53 43.02
12/01/2025 09:48 8 43.02
12/01/2025 09:48 230 43.02
12/01/2025 09:48 709 43.02
12/01/2025 09:48 16 43.01
12/01/2025 09:48 10 43.00
12/01/2025 09:48 53 43.00
12/01/2025 09:48 5121 43.00
12/01/2025 09:48 826 43.00
12/01/2025 09:48 25 43.00
12/01/2025 09:47 36 42.98
12/01/2025 09:47 14 42.98
12/01/2025 09:47 105 42.96
12/01/2025 09:46 41 42.96
12/01/2025 09:46 48 42.97
12/01/2025 09:46 26 42.97
12/01/2025 09:46 10 42.97
12/01/2025 09:46 1000 42.96
12/01/2025 09:46 54 42.95
12/01/2025 09:46 500 42.95
12/01/2025 09:46 15 42.94
12/01/2025 09:45 77 42.93
12/01/2025 09:45 61 42.93
12/01/2025 09:45 64 42.94
12/01/2025 09:45 15 42.94
12/01/2025 09:44 15 42.89
12/01/2025 09:44 3 42.89
12/01/2025 09:44 93 42.90
12/01/2025 09:44 18 42.90
12/01/2025 09:44 36 42.90
12/01/2025 09:43 15 42.89
12/01/2025 09:42 964 42.90
12/01/2025 09:42 41 42.90
12/01/2025 09:41 1000 42.88
12/01/2025 09:40 108 42.88
12/01/2025 09:39 10 42.87
12/01/2025 09:39 29 42.88
12/01/2025 09:39 50 42.88
12/01/2025 09:39 3 42.88
12/01/2025 09:39 73 42.88
12/01/2025 09:39 4 42.88
12/01/2025 09:39 49 42.88
12/01/2025 09:39 10 42.88
12/01/2025 09:39 19 42.88
12/01/2025 09:39 8 42.88
12/01/2025 09:37 105 42.88
12/01/2025 09:37 15 42.88
12/01/2025 09:37 22 42.88
12/01/2025 09:36 3 42.88
12/01/2025 09:36 19 42.87
12/01/2025 09:36 1 42.87
12/01/2025 09:36 48 42.87
12/01/2025 09:36 77 42.88
12/01/2025 09:36 126 42.90
12/01/2025 09:36 24 42.91
12/01/2025 09:36 29 42.90
12/01/2025 09:35 7 42.90
12/01/2025 09:35 15 42.90
12/01/2025 09:35 26 42.90
12/01/2025 09:35 157 42.90
12/01/2025 09:35 1000 42.90
12/01/2025 09:35 18 42.88
12/01/2025 09:35 128 42.88
12/01/2025 09:33 37 42.89
12/01/2025 09:33 15 42.89
12/01/2025 09:33 105 42.89
12/01/2025 09:33 54 42.87
12/01/2025 09:33 128 42.87
12/01/2025 09:33 78 42.87
12/01/2025 09:33 110 42.87
12/01/2025 09:33 15 42.87
12/01/2025 09:33 33 42.87
12/01/2025 09:33 44 42.88
12/01/2025 09:33 24 42.88
12/01/2025 09:33 128 42.88
12/01/2025 09:33 64 42.88
12/01/2025 09:33 34 42.89
12/01/2025 09:33 88 42.89
12/01/2025 09:32 40 42.89
12/01/2025 09:32 128 42.89
12/01/2025 09:32 34 42.89
12/01/2025 09:32 54 42.89
12/01/2025 09:32 150 42.88
12/01/2025 09:32 34 42.88
12/01/2025 09:32 938 42.86
12/01/2025 09:32 10 42.86
12/01/2025 09:32 52 42.86
12/01/2025 09:31 22 42.85
12/01/2025 09:31 15 42.85
12/01/2025 09:31 18 42.85
12/01/2025 09:31 54 42.85
12/01/2025 09:31 46 42.84
12/01/2025 09:30 128 42.82
12/01/2025 09:30 319 42.80
12/01/2025 09:30 681 42.80
12/01/2025 09:30 116 42.80
12/01/2025 09:30 32 42.80
12/01/2025 09:30 200 42.80
12/01/2025 09:29 47 42.78
12/01/2025 09:29 62 42.78
12/01/2025 09:29 52 42.78
12/01/2025 09:27 15 42.78
12/01/2025 09:27 17 42.78
12/01/2025 09:27 39 42.78
12/01/2025 09:27 60 42.80
12/01/2025 09:27 10 42.80
12/01/2025 09:27 722 42.80
12/01/2025 09:27 100 42.80
12/01/2025 09:27 278 42.80
12/01/2025 09:27 117 42.81
12/01/2025 09:27 1382 42.82
12/01/2025 09:27 28 42.82
12/01/2025 09:27 128 42.83
12/01/2025 09:27 19 42.82
12/01/2025 09:27 31 42.82
12/01/2025 09:27 39 42.82
12/01/2025 09:27 15 42.82
12/01/2025 09:27 3 42.82
12/01/2025 09:27 15 42.84
12/01/2025 09:27 7 42.84
12/01/2025 09:27 62 42.84
12/01/2025 09:27 1000 42.84
12/01/2025 09:26 77 42.85
12/01/2025 09:26 128 42.85
12/01/2025 09:26 15 42.85
12/01/2025 09:26 2 42.85
12/01/2025 09:26 128 42.86
12/01/2025 09:25 77 42.86
12/01/2025 09:25 79 42.87
12/01/2025 09:24 38 42.90
12/01/2025 09:24 1000 42.90
12/01/2025 09:24 38 42.91
12/01/2025 09:22 13 42.93
12/01/2025 09:20 30 42.92
12/01/2025 09:20 30 42.92
12/01/2025 09:20 33 42.92
12/01/2025 09:20 102 42.92
12/01/2025 09:20 10 42.92
12/01/2025 09:20 18 42.92
12/01/2025 09:20 45 42.92
12/01/2025 09:20 15 42.92
12/01/2025 09:19 77 42.93
12/01/2025 09:19 26 42.93
12/01/2025 09:19 12 42.93
12/01/2025 09:19 52 42.93
12/01/2025 09:19 48 42.94
12/01/2025 09:19 10 42.94
12/01/2025 09:19 70 42.95
12/01/2025 09:19 128 42.95
12/01/2025 09:18 11 42.94
12/01/2025 09:17 1 42.93
12/01/2025 09:17 11 42.92
12/01/2025 09:16 51 42.93
12/01/2025 09:15 10 42.93
12/01/2025 09:15 233 42.93
12/01/2025 09:14 15 42.92
12/01/2025 09:14 49 42.92
12/01/2025 09:14 16 42.92
12/01/2025 09:14 200 42.94
12/01/2025 09:12 7 42.94
12/01/2025 09:12 128 42.94
12/01/2025 09:11 73 42.94
12/01/2025 09:11 600 42.94
12/01/2025 09:11 192 42.94
12/01/2025 09:11 15 42.94
12/01/2025 09:11 154 42.94
12/01/2025 09:11 47 42.95
12/01/2025 09:10 55 42.96
12/01/2025 09:10 15 42.97
12/01/2025 09:10 38 42.97
12/01/2025 09:10 38 42.98
12/01/2025 09:10 20 42.98
12/01/2025 09:10 260 42.98
12/01/2025 09:10 10 42.99
12/01/2025 09:09 160 42.99
12/01/2025 09:08 5 43.00
12/01/2025 09:08 4 43.00
12/01/2025 09:08 40 43.01
12/01/2025 09:08 10 43.01
12/01/2025 09:07 19 43.01
12/01/2025 09:06 70 42.99
12/01/2025 09:06 33 42.99
12/01/2025 09:05 407 43.00
12/01/2025 09:05 469 43.00
12/01/2025 09:05 124 43.00
12/01/2025 09:05 944 42.98
12/01/2025 09:05 33 42.98
12/01/2025 09:05 23 42.98
12/01/2025 09:05 130 42.96
12/01/2025 09:05 283 42.96
12/01/2025 09:04 4 42.94
12/01/2025 09:04 21 42.94
12/01/2025 09:04 77 42.95
12/01/2025 09:03 1 42.98
12/01/2025 09:03 85 42.98
12/01/2025 09:03 41 42.99
12/01/2025 09:03 3 42.99
12/01/2025 09:03 79 42.99
12/01/2025 09:03 44 43.00
12/01/2025 09:03 31 43.00
12/01/2025 09:03 21 43.00
12/01/2025 09:03 51 43.01
12/01/2025 09:03 90 43.01
12/01/2025 09:03 29 43.02
12/01/2025 09:02 130 43.04
12/01/2025 09:02 15 43.02
12/01/2025 09:02 5 43.02
12/01/2025 09:02 15 43.01
12/01/2025 09:02 100 43.01
12/01/2025 09:02 78 43.00
12/01/2025 09:02 285 43.00
12/01/2025 09:02 99 43.00
12/01/2025 09:02 901 43.00
12/01/2025 09:02 56 43.00
12/01/2025 09:02 1000 43.00
12/01/2025 09:02 56 43.00
12/01/2025 09:02 1000 43.00
12/01/2025 09:02 56 43.00
12/01/2025 09:02 1000 43.00
12/01/2025 09:02 900 43.00
12/01/2025 09:02 156 43.00
12/01/2025 09:02 21 43.00
12/01/2025 09:02 823 43.00
12/01/2025 09:02 130 43.00
12/01/2025 09:02 986 43.00
12/01/2025 09:02 14 43.00
12/01/2025 09:02 1000 43.00
12/01/2025 09:02 823 43.00
12/01/2025 09:01 14 42.99
12/01/2025 09:01 42 43.00
12/01/2025 09:01 42 43.00
12/01/2025 09:01 93 43.00
12/01/2025 09:01 320 43.00
12/01/2025 09:01 120 43.00
12/01/2025 09:01 440 43.00
12/01/2025 09:01 440 43.00
12/01/2025 09:01 347 43.00
12/01/2025 09:01 93 43.00
12/01/2025 09:01 51 43.00
12/01/2025 09:01 856 43.00
12/01/2025 09:01 1000 43.00
12/01/2025 09:01 105 43.00
12/01/2025 09:01 895 43.00
12/01/2025 09:01 105 43.00
12/01/2025 09:01 1000 43.00
12/01/2025 09:01 235 43.00
12/01/2025 09:01 765 43.00
12/01/2025 09:01 21 43.00
12/01/2025 09:01 214 43.00
12/01/2025 09:01 1376 43.00
12/01/2025 09:01 1000 43.00
12/01/2025 09:01 225 43.00
12/01/2025 09:01 1000 43.00
12/01/2025 09:01 116 43.00
12/01/2025 09:01 44 43.00
12/01/2025 09:01 1000 43.00
12/01/2025 09:01 352 43.00
12/01/2025 09:01 864 43.00
12/01/2025 09:01 136 43.00
12/01/2025 09:01 2 43.00
12/01/2025 09:01 11 43.00
12/01/2025 09:01 150 43.00
12/01/2025 09:01 6 42.98
12/01/2025 09:01 100 42.98
12/01/2025 09:01 297 42.95
12/01/2025 09:01 15 42.92
12/01/2025 09:01 15 42.91
12/01/2025 09:01 15 42.91
12/01/2025 09:01 300 42.91
12/01/2025 09:01 14 42.90
12/01/2025 09:00 95 42.88
12/01/2025 09:00 15 42.83
12/01/2025 09:00 147 42.83
12/01/2025 09:00 2 42.82
12/01/2025 09:00 99 42.82
12/01/2025 09:00 126 42.82
12/01/2025 09:00 76 42.82
12/01/2025 09:00 107 42.82
12/01/2025 09:00 64 42.82
12/01/2025 09:00 6 42.82
12/01/2025 09:00 435 42.82
12/01/2025 09:00 42 42.82
12/01/2025 09:00 45 42.82
12/01/2025 09:00 194 42.82
12/01/2025 09:00 300 42.82
12/01/2025 09:00 289 42.82
12/01/2025 09:00 217 42.82
12/01/2025 09:00 412 42.82
12/01/2025 09:00 213 42.82
12/01/2025 09:00 375 42.82
12/01/2025 09:00 1000 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 8 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 236 42.82
12/01/2025 09:00 764 42.82
12/01/2025 09:00 5 42.82
12/01/2025 09:00 49 42.82
12/01/2025 09:00 12 42.82
12/01/2025 09:00 158 42.82
12/01/2025 09:00 46 42.82
12/01/2025 09:00 25 42.82
12/01/2025 09:00 55 42.82
12/01/2025 09:00 70 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 167 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 24 42.82
12/01/2025 09:00 7 42.82
12/01/2025 09:00 96 42.82
12/01/2025 09:00 17 42.82
12/01/2025 09:00 103 42.82
12/01/2025 09:00 80 42.82
12/01/2025 09:00 106 42.82
12/01/2025 09:00 307 42.82
12/01/2025 09:00 50 42.82
12/01/2025 09:00 157 42.82
12/01/2025 09:00 9 42.82
12/01/2025 09:00 111 42.82
12/01/2025 09:00 77 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 104 42.82
12/01/2025 09:00 55 42.82
12/01/2025 09:00 169 42.82
12/01/2025 09:00 160 42.82
12/01/2025 09:00 49 42.82
12/01/2025 09:00 41 42.82
12/01/2025 09:00 4 42.82
12/01/2025 09:00 23 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 20 42.82
12/01/2025 09:00 8 42.82
12/01/2025 09:00 81 42.82
12/01/2025 09:00 312 42.82
12/01/2025 09:00 47 42.82
12/01/2025 09:00 152 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 11 42.82
12/01/2025 09:00 121 42.82
12/01/2025 09:00 44 42.82
12/01/2025 09:00 74 42.82
12/01/2025 09:00 7 42.82
12/01/2025 09:00 5 42.82
12/01/2025 09:00 44 42.82
12/01/2025 09:00 44 42.82
12/01/2025 09:00 44 42.82
12/01/2025 09:00 44 42.82
12/01/2025 09:00 4 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 4 42.82
12/01/2025 09:00 230 42.82
12/01/2025 09:00 108 42.82
12/01/2025 09:00 15 42.82
12/01/2025 09:00 5 42.82
12/01/2025 09:00 283 42.82
12/01/2025 09:00 45 42.82
12/01/2025 09:00 14 42.82
12/01/2025 09:00 30 42.82
12/01/2025 09:00 141 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 123 42.82
12/01/2025 09:00 36 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 187 42.82
12/01/2025 09:00 5 42.82
12/01/2025 09:00 73 42.82
12/01/2025 09:00 6 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 15 42.82
12/01/2025 09:00 11 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 8 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 7 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 4 42.82
12/01/2025 09:00 6 42.82
12/01/2025 09:00 135 42.82
12/01/2025 09:00 25 42.82
12/01/2025 09:00 71 42.82
12/01/2025 09:00 3 42.82
12/01/2025 09:00 59 42.82
12/01/2025 09:00 217 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 10 42.82
12/01/2025 09:00 20 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 1 42.82
12/01/2025 09:00 9 42.82
12/01/2025 09:00 11 42.82
12/01/2025 09:00 2 42.82
12/01/2025 09:00 53 42.82
12/01/2025 09:00 5 42.82
12/01/2025 09:00 10 42.82