Bouygues
EN
EUR
STOCK MARKET:
EPA
Closed
 
...
Large gap with delayed quotes
Official
10/17/2025 - 17:55:00
41.27
-0.19 ( -0.46% )
More information
Analysis by TheScreener
14.10.2025
Evaluation Slightly positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
10/17/2025 17:38 903 41.27
10/17/2025 17:38 3000 41.27
10/17/2025 17:35 225 41.27
10/17/2025 17:35 700 41.27
10/17/2025 17:35 1799 41.27
10/17/2025 17:35 406 41.27
10/17/2025 17:35 56 41.27
10/17/2025 17:35 511 41.27
10/17/2025 17:35 206 41.27
10/17/2025 17:35 187 41.27
10/17/2025 17:35 502 41.27
10/17/2025 17:35 79 41.27
10/17/2025 17:35 263 41.27
10/17/2025 17:35 160 41.27
10/17/2025 17:35 50 41.27
10/17/2025 17:35 715 41.27
10/17/2025 17:35 1235 41.27
10/17/2025 17:35 537 41.27
10/17/2025 17:35 414 41.27
10/17/2025 17:35 138 41.27
10/17/2025 17:35 376 41.27
10/17/2025 17:35 510 41.27
10/17/2025 17:35 1407 41.27
10/17/2025 17:35 1549 41.27
10/17/2025 17:35 451 41.27
10/17/2025 17:35 853 41.27
10/17/2025 17:35 261 41.27
10/17/2025 17:35 91 41.27
10/17/2025 17:35 238 41.27
10/17/2025 17:35 925 41.27
10/17/2025 17:35 95 41.27
10/17/2025 17:35 138 41.27
10/17/2025 17:35 233 41.27
10/17/2025 17:35 119 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 829 41.27
10/17/2025 17:35 273 41.27
10/17/2025 17:35 1181 41.27
10/17/2025 17:35 1459 41.27
10/17/2025 17:35 488 41.27
10/17/2025 17:35 560 41.27
10/17/2025 17:35 458 41.27
10/17/2025 17:35 65 41.27
10/17/2025 17:35 1100 41.27
10/17/2025 17:35 1626 41.27
10/17/2025 17:35 881 41.27
10/17/2025 17:35 1418 41.27
10/17/2025 17:35 330 41.27
10/17/2025 17:35 437 41.27
10/17/2025 17:35 1808 41.27
10/17/2025 17:35 336 41.27
10/17/2025 17:35 35 41.27
10/17/2025 17:35 336 41.27
10/17/2025 17:35 2191 41.27
10/17/2025 17:35 516 41.27
10/17/2025 17:35 198 41.27
10/17/2025 17:35 1845 41.27
10/17/2025 17:35 327 41.27
10/17/2025 17:35 861 41.27
10/17/2025 17:35 6 41.27
10/17/2025 17:35 2112 41.27
10/17/2025 17:35 207 41.27
10/17/2025 17:35 1540 41.27
10/17/2025 17:35 519 41.27
10/17/2025 17:35 771 41.27
10/17/2025 17:35 225 41.27
10/17/2025 17:35 716 41.27
10/17/2025 17:35 70 41.27
10/17/2025 17:35 113 41.27
10/17/2025 17:35 1912 41.27
10/17/2025 17:35 267 41.27
10/17/2025 17:35 3 41.27
10/17/2025 17:35 269 41.27
10/17/2025 17:35 1993 41.27
10/17/2025 17:35 3 41.27
10/17/2025 17:35 5 41.27
10/17/2025 17:35 1000 41.27
10/17/2025 17:35 947 41.27
10/17/2025 17:35 568 41.27
10/17/2025 17:35 2328 41.27
10/17/2025 17:35 1384 41.27
10/17/2025 17:35 9 41.27
10/17/2025 17:35 541 41.27
10/17/2025 17:35 775 41.27
10/17/2025 17:35 1644 41.27
10/17/2025 17:35 97 41.27
10/17/2025 17:35 169 41.27
10/17/2025 17:35 969 41.27
10/17/2025 17:35 5599 41.27
10/17/2025 17:35 1072 41.27
10/17/2025 17:35 261 41.27
10/17/2025 17:35 51 41.27
10/17/2025 17:35 2190 41.27
10/17/2025 17:35 1278 41.27
10/17/2025 17:35 916 41.27
10/17/2025 17:35 2676 41.27
10/17/2025 17:35 244 41.27
10/17/2025 17:35 87 41.27
10/17/2025 17:35 627 41.27
10/17/2025 17:35 206 41.27
10/17/2025 17:35 2462 41.27
10/17/2025 17:35 1647 41.27
10/17/2025 17:35 309 41.27
10/17/2025 17:35 158 41.27
10/17/2025 17:35 689 41.27
10/17/2025 17:35 801 41.27
10/17/2025 17:35 476 41.27
10/17/2025 17:35 4906 41.27
10/17/2025 17:35 905 41.27
10/17/2025 17:35 1168 41.27
10/17/2025 17:35 455 41.27
10/17/2025 17:35 1075 41.27
10/17/2025 17:35 1250 41.27
10/17/2025 17:35 335 41.27
10/17/2025 17:35 282 41.27
10/17/2025 17:35 428 41.27
10/17/2025 17:35 51 41.27
10/17/2025 17:35 235 41.27
10/17/2025 17:35 415 41.27
10/17/2025 17:35 3913 41.27
10/17/2025 17:35 387 41.27
10/17/2025 17:35 2645 41.27
10/17/2025 17:29 1468 41.27
10/17/2025 17:29 3453 41.27
10/17/2025 17:35 86 41.27
10/17/2025 17:29 85 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 73 41.27
10/17/2025 17:35 12 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 700 41.27
10/17/2025 17:35 217 41.27
10/17/2025 17:35 1 41.27
10/17/2025 17:35 2505 41.27
10/17/2025 17:35 1221 41.27
10/17/2025 17:35 745 41.27
10/17/2025 17:35 3070 41.27
10/17/2025 17:35 1656 41.27
10/17/2025 17:35 285 41.27
10/17/2025 17:35 2437 41.27
10/17/2025 17:35 498 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 4 41.27
10/17/2025 17:35 209 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 213 41.27
10/17/2025 17:35 2743 41.27
10/17/2025 17:35 874 41.27
10/17/2025 17:35 1913 41.27
10/17/2025 17:35 3887 41.27
10/17/2025 17:35 1595 41.27
10/17/2025 17:28 85 41.27
10/17/2025 17:35 10 41.27
10/17/2025 17:35 87 41.27
10/17/2025 17:35 4862 41.27
10/17/2025 17:35 2046 41.27
10/17/2025 17:35 8920 41.27
10/17/2025 17:35 3392 41.27
10/17/2025 17:35 3616 41.27
10/17/2025 17:35 99 41.27
10/17/2025 17:35 55 41.27
10/17/2025 17:35 61 41.27
10/17/2025 17:35 124 41.27
10/17/2025 17:35 6 41.27
10/17/2025 17:35 49 41.27
10/17/2025 17:35 2 41.27
10/17/2025 17:35 7 41.27
10/17/2025 17:35 614 41.27
10/17/2025 17:35 280 41.27
10/17/2025 17:35 191 41.27
10/17/2025 17:35 30 41.27
10/17/2025 17:35 70 41.27
10/17/2025 17:35 43 41.27
10/17/2025 17:35 109 41.27
10/17/2025 17:35 15 41.27
10/17/2025 17:35 99 41.27
10/17/2025 17:35 21 41.27
10/17/2025 17:35 378 41.27
10/17/2025 17:35 2 41.27
10/17/2025 17:35 1294 41.27
10/17/2025 17:35 88 41.27
10/17/2025 17:35 85 41.27
10/17/2025 17:35 2578 41.27
10/17/2025 17:35 7173 41.27
10/17/2025 17:35 4474 41.27
10/17/2025 17:35 7042 41.27
10/17/2025 17:35 1629 41.27
10/17/2025 17:35 194 41.27
10/17/2025 17:35 11660 41.27
10/17/2025 17:35 132 41.27
10/17/2025 17:35 540 41.27
10/17/2025 17:35 3345 41.27
10/17/2025 17:35 334 41.27
10/17/2025 17:35 2556 41.27
10/17/2025 17:35 143 41.27
10/17/2025 17:35 398 41.27
10/17/2025 17:28 12 41.27
10/17/2025 17:35 813 41.27
10/17/2025 17:35 88 41.27
10/17/2025 17:35 10 41.27
10/17/2025 17:35 948 41.27
10/17/2025 17:35 363 41.27
10/17/2025 17:35 471 41.27
10/17/2025 17:35 153 41.27
10/17/2025 17:35 42 41.27
10/17/2025 17:35 132 41.27
10/17/2025 17:35 24 41.27
10/17/2025 17:35 94 41.27
10/17/2025 17:35 2302 41.27
10/17/2025 17:35 37 41.27
10/17/2025 17:35 101 41.27
10/17/2025 17:35 275 41.27
10/17/2025 17:35 2531 41.27
10/17/2025 17:35 341 41.27
10/17/2025 17:35 437 41.27
10/17/2025 17:35 226 41.27
10/17/2025 17:35 2 41.27
10/17/2025 17:35 2603 41.27
10/17/2025 17:35 68 41.27
10/17/2025 17:35 955 41.27
10/17/2025 17:35 7570 41.27
10/17/2025 17:35 1728 41.27
10/17/2025 17:35 2079 41.27
10/17/2025 17:35 13279 41.27
10/17/2025 17:35 5366 41.27
10/17/2025 17:35 322 41.27
10/17/2025 17:35 7 41.27
10/17/2025 17:35 277 41.27
10/17/2025 17:35 1302 41.27
10/17/2025 17:35 320 41.27
10/17/2025 17:35 1 41.27
10/17/2025 17:35 114 41.27
10/17/2025 17:35 16 41.27
10/17/2025 17:35 3 41.27
10/17/2025 17:35 20 41.27
10/17/2025 17:35 59 41.27
10/17/2025 17:35 197 41.27
10/17/2025 17:35 198 41.27
10/17/2025 17:35 593 41.27
10/17/2025 17:35 2863 41.27
10/17/2025 17:35 144 41.27
10/17/2025 17:35 1226 41.27
10/17/2025 17:35 1017 41.27
10/17/2025 17:35 2929 41.27
10/17/2025 17:35 992 41.27
10/17/2025 17:35 41 41.27
10/17/2025 17:35 52 41.27
10/17/2025 17:35 160 41.27
10/17/2025 17:35 3 41.27
10/17/2025 17:35 102 41.27
10/17/2025 17:35 132 41.27
10/17/2025 17:35 123 41.27
10/17/2025 17:35 297 41.27
10/17/2025 17:35 67 41.27
10/17/2025 17:35 22 41.27
10/17/2025 17:35 518 41.27
10/17/2025 17:35 518 41.27
10/17/2025 17:35 518 41.27
10/17/2025 17:35 442 41.27
10/17/2025 17:35 76 41.27
10/17/2025 17:35 219 41.27
10/17/2025 17:35 6 41.27
10/17/2025 17:35 2594 41.27
10/17/2025 17:35 4499 41.27
10/17/2025 17:35 153 41.27
10/17/2025 17:35 4450 41.27
10/17/2025 17:35 21 41.27
10/17/2025 17:35 74 41.27
10/17/2025 17:35 1238 41.27
10/17/2025 17:35 2201 41.27
10/17/2025 17:35 518 41.27
10/17/2025 17:35 518 41.27
10/17/2025 17:35 2623 41.27
10/17/2025 17:35 1073 41.27
10/17/2025 17:35 21 41.27
10/17/2025 17:35 250 41.27
10/17/2025 17:35 53 41.27
10/17/2025 17:35 348 41.27
10/17/2025 17:35 42 41.27
10/17/2025 17:35 168 41.27
10/17/2025 17:35 2500 41.27
10/17/2025 17:35 2394 41.27
10/17/2025 17:35 746 41.27
10/17/2025 17:35 248 41.27
10/17/2025 17:35 71 41.27
10/17/2025 17:35 47 41.27
10/17/2025 17:35 103 41.27
10/17/2025 17:35 3522 41.27
10/17/2025 17:35 496 41.27
10/17/2025 17:35 192 41.27
10/17/2025 17:35 29 41.27
10/17/2025 17:35 53 41.27
10/17/2025 17:35 176 41.27
10/17/2025 17:35 154 41.27
10/17/2025 17:35 4228 41.27
10/17/2025 17:35 1324 41.27
10/17/2025 17:35 2505 41.27
10/17/2025 17:35 1385 41.27
10/17/2025 17:35 121 41.27
10/17/2025 17:35 399 41.27
10/17/2025 17:35 311 41.27
10/17/2025 17:35 339 41.27
10/17/2025 17:35 6350 41.27
10/17/2025 17:35 8748 41.27
10/17/2025 17:35 4799 41.27
10/17/2025 17:35 14194 41.27
10/17/2025 17:35 169 41.27
10/17/2025 17:35 89 41.27
10/17/2025 17:35 602 41.27
10/17/2025 17:35 99 41.27
10/17/2025 17:35 173 41.27
10/17/2025 17:35 3369 41.27
10/17/2025 17:35 2041 41.27
10/17/2025 17:35 812 41.27
10/17/2025 17:35 6 41.27
10/17/2025 17:35 196 41.27
10/17/2025 17:35 874 41.27
10/17/2025 17:35 1569 41.27
10/17/2025 17:35 99 41.27
10/17/2025 17:35 97 41.27
10/17/2025 17:35 13 41.27
10/17/2025 17:35 9756 41.27
10/17/2025 17:35 195 41.27
10/17/2025 17:35 136 41.27
10/17/2025 17:35 4113 41.27
10/17/2025 17:35 3952 41.27
10/17/2025 17:35 4996 41.27
10/17/2025 17:35 13 41.27
10/17/2025 17:35 569 41.27
10/17/2025 17:35 525 41.27
10/17/2025 17:35 605 41.27
10/17/2025 17:35 82 41.27
10/17/2025 17:35 372 41.27
10/17/2025 17:35 694 41.27
10/17/2025 17:35 1192 41.27
10/17/2025 17:35 172 41.27
10/17/2025 17:35 1951 41.27
10/17/2025 17:35 5586 41.27
10/17/2025 17:35 2990 41.27
10/17/2025 17:35 19 41.27
10/17/2025 17:35 73 41.27
10/17/2025 17:35 376 41.27
10/17/2025 17:35 9 41.27
10/17/2025 17:35 30 41.27
10/17/2025 17:35 8 41.27
10/17/2025 17:35 339 41.27
10/17/2025 17:35 1190 41.27
10/17/2025 17:35 669 41.27
10/17/2025 17:35 1704 41.27
10/17/2025 17:35 357 41.27
10/17/2025 17:35 662 41.27
10/17/2025 17:35 19 41.27
10/17/2025 17:35 703 41.27
10/17/2025 17:35 212 41.27
10/17/2025 17:35 413 41.27
10/17/2025 17:35 1448 41.27
10/17/2025 17:35 2050 41.27
10/17/2025 17:35 1 41.27
10/17/2025 17:35 370 41.27
10/17/2025 17:35 246 41.27
10/17/2025 17:35 207 41.27
10/17/2025 17:35 92 41.27
10/17/2025 17:35 64 41.27
10/17/2025 17:35 458 41.27
10/17/2025 17:35 1 41.27
10/17/2025 17:35 672 41.27
10/17/2025 17:35 6 41.27
10/17/2025 17:35 2024 41.27
10/17/2025 17:35 4 41.27
10/17/2025 17:35 10 41.27
10/17/2025 17:29 1 41.21
10/17/2025 17:29 1 41.21
10/17/2025 17:29 214 41.21
10/17/2025 17:29 5 41.21
10/17/2025 17:27 63 41.21
10/17/2025 17:27 27 41.21
10/17/2025 17:27 39 41.21
10/17/2025 17:27 28 41.21
10/17/2025 17:27 29 41.20
10/17/2025 17:27 15 41.20
10/17/2025 17:27 71 41.20
10/17/2025 17:26 32 41.23
10/17/2025 17:26 141 41.23
10/17/2025 17:26 61 41.23
10/17/2025 17:26 214 41.23
10/17/2025 17:26 187 41.23
10/17/2025 17:26 141 41.22
10/17/2025 17:26 15 41.22
10/17/2025 17:26 243 41.22
10/17/2025 17:26 2 41.22
10/17/2025 17:26 190 41.21
10/17/2025 17:25 97 41.20
10/17/2025 17:25 243 41.20
10/17/2025 17:25 871 41.20
10/17/2025 17:25 129 41.20
10/17/2025 17:25 43 41.20
10/17/2025 17:25 45 41.21
10/17/2025 17:24 71 41.22
10/17/2025 17:24 15 41.23
10/17/2025 17:24 10 41.23
10/17/2025 17:24 4 41.24
10/17/2025 17:24 743 41.24
10/17/2025 17:24 36 41.24
10/17/2025 17:24 221 41.24
10/17/2025 17:24 133 41.24
10/17/2025 17:23 65 41.24
10/17/2025 17:23 6 41.24
10/17/2025 17:23 132 41.24
10/17/2025 17:23 6 41.24
10/17/2025 17:23 17 41.24
10/17/2025 17:23 71 41.24
10/17/2025 17:23 71 41.26
10/17/2025 17:23 38 41.26
10/17/2025 17:23 30 41.26
10/17/2025 17:23 59 41.26
10/17/2025 17:23 243 41.26
10/17/2025 17:23 214 41.26
10/17/2025 17:23 71 41.26
10/17/2025 17:22 15 41.27
10/17/2025 17:22 214 41.27
10/17/2025 17:22 214 41.27
10/17/2025 17:22 10 41.28
10/17/2025 17:22 71 41.28
10/17/2025 17:22 140 41.30
10/17/2025 17:22 130 41.30
10/17/2025 17:22 122 41.30
10/17/2025 17:22 878 41.30
10/17/2025 17:22 286 41.30
10/17/2025 17:22 71 41.30
10/17/2025 17:22 147 41.30
10/17/2025 17:22 71 41.29
10/17/2025 17:22 650 41.29
10/17/2025 17:22 58 41.29
10/17/2025 17:22 142 41.29
10/17/2025 17:22 214 41.29
10/17/2025 17:22 170 41.29
10/17/2025 17:22 1000 41.29
10/17/2025 17:22 190 41.29
10/17/2025 17:22 15 41.28
10/17/2025 17:22 59 41.28
10/17/2025 17:22 162 41.28
10/17/2025 17:22 141 41.28
10/17/2025 17:22 214 41.28
10/17/2025 17:22 132 41.28
10/17/2025 17:22 71 41.27
10/17/2025 17:22 195 41.27
10/17/2025 17:25 200 41.27
10/17/2025 17:22 30 41.27
10/17/2025 17:22 90 41.27
10/17/2025 17:22 120 41.27
10/17/2025 17:22 110 41.27
10/17/2025 17:22 130 41.27
10/17/2025 17:22 150 41.27
10/17/2025 17:25 100 41.27
10/17/2025 17:22 75 41.27
10/17/2025 17:22 182 41.27
10/17/2025 17:22 238 41.27
10/17/2025 17:22 30 41.27
10/17/2025 17:22 470 41.27
10/17/2025 17:22 193 41.26
10/17/2025 17:22 1 41.26
10/17/2025 17:22 2 41.26
10/17/2025 17:22 210 41.26
10/17/2025 17:22 1 41.26
10/17/2025 17:22 315 41.26
10/17/2025 17:22 105 41.26
10/17/2025 17:22 180 41.26
10/17/2025 17:22 340 41.26
10/17/2025 17:22 160 41.26
10/17/2025 17:22 520 41.26
10/17/2025 17:22 200 41.26
10/17/2025 17:22 120 41.26
10/17/2025 17:22 160 41.26
10/17/2025 17:22 180 41.26
10/17/2025 17:22 100 41.26
10/17/2025 17:22 191 41.26
10/17/2025 17:22 109 41.26
10/17/2025 17:22 155 41.26
10/17/2025 17:22 5 41.26
10/17/2025 17:22 100 41.26
10/17/2025 17:22 150 41.26
10/17/2025 17:22 180 41.26
10/17/2025 17:22 65 41.26
10/17/2025 17:20 34 41.25
10/17/2025 17:20 214 41.25
10/17/2025 17:20 100 41.25
10/17/2025 17:20 12 41.25
10/17/2025 17:19 153 41.26
10/17/2025 17:19 214 41.26
10/17/2025 17:19 57 41.25
10/17/2025 17:19 3 41.25
10/17/2025 17:19 4 41.25
10/17/2025 17:19 158 41.25
10/17/2025 17:19 214 41.25
10/17/2025 17:18 114 41.26
10/17/2025 17:15 4 41.27
10/17/2025 17:15 2 41.27
10/17/2025 17:15 232 41.27
10/17/2025 17:14 207 41.27
10/17/2025 17:14 12 41.27
10/17/2025 17:12 118 41.27
10/17/2025 17:12 83 41.27
10/17/2025 17:12 1 41.27
10/17/2025 17:12 37 41.27
10/17/2025 17:12 1 41.27
10/17/2025 17:10 888 41.28
10/17/2025 17:10 9 41.28
10/17/2025 17:10 103 41.28
10/17/2025 17:09 84 41.27
10/17/2025 17:09 118 41.27
10/17/2025 17:09 96 41.27
10/17/2025 17:09 113 41.27
10/17/2025 17:09 1 41.27
10/17/2025 17:08 542 41.26
10/17/2025 17:08 253 41.26
10/17/2025 17:08 15 41.26
10/17/2025 17:08 188 41.26
10/17/2025 17:08 214 41.26
10/17/2025 17:08 783 41.26
10/17/2025 17:08 27 41.26
10/17/2025 17:08 188 41.26
10/17/2025 17:08 214 41.26
10/17/2025 17:08 581 41.26
10/17/2025 17:08 5 41.26
10/17/2025 17:08 18 41.26
10/17/2025 17:08 39 41.26
10/17/2025 17:08 134 41.26
10/17/2025 17:08 88 41.26
10/17/2025 17:08 61 41.26
10/17/2025 17:08 286 41.26
10/17/2025 17:06 41 41.28
10/17/2025 17:03 206 41.26
10/17/2025 17:03 286 41.26
10/17/2025 17:03 10 41.26
10/17/2025 17:03 57 41.26
10/17/2025 17:03 286 41.26
10/17/2025 17:03 11 41.27
10/17/2025 17:03 14 41.27
10/17/2025 17:02 23 41.27
10/17/2025 17:02 19 41.27
10/17/2025 17:01 3 41.28
10/17/2025 17:01 32 41.26
10/17/2025 17:01 88 41.26
10/17/2025 17:01 198 41.26
10/17/2025 17:01 286 41.25
10/17/2025 17:01 241 41.24
10/17/2025 17:00 274 41.23
10/17/2025 17:00 12 41.23
10/17/2025 17:00 166 41.23
10/17/2025 17:00 120 41.23
10/17/2025 17:00 84 41.23
10/17/2025 17:00 209 41.24
10/17/2025 17:00 116 41.24
10/17/2025 17:00 286 41.24
10/17/2025 17:00 102 41.23
10/17/2025 16:59 189 41.25
10/17/2025 16:59 286 41.23
10/17/2025 16:59 12 41.22
10/17/2025 16:59 215 41.22
10/17/2025 16:59 113 41.22
10/17/2025 16:59 1 41.22
10/17/2025 16:59 5 41.22
10/17/2025 16:59 82 41.22
10/17/2025 16:58 12 41.24
10/17/2025 16:58 739 41.24
10/17/2025 16:58 261 41.24
10/17/2025 16:56 224 41.25
10/17/2025 16:56 62 41.25
10/17/2025 16:55 212 41.27
10/17/2025 16:55 189 41.28
10/17/2025 16:55 286 41.28
10/17/2025 16:55 635 41.29
10/17/2025 16:55 241 41.29