BOUYGUES - Price History
Monthly price history for EN.PA (BOUYGUES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €35.04 | €35.04 |
| April 2024 | €34.61 | €34.61 |
| March 2024 | €35.86 | €37.83 |
| February 2024 | €34.67 | €36.57 |
| January 2024 | €32.21 | €33.98 |
| December 2023 | €32.35 | €34.12 |
| November 2023 | €33.10 | €34.91 |
| October 2023 | €31.48 | €33.21 |
| September 2023 | €31.42 | €33.14 |
| August 2023 | €30.24 | €31.90 |
| July 2023 | €30.88 | €32.57 |
| June 2023 | €29.16 | €30.76 |
| May 2023 | €28.40 | €29.96 |
| April 2023 | €29.74 | €33.20 |
| March 2023 | €27.85 | €31.09 |
| February 2023 | €28.70 | €32.04 |
| January 2023 | €27.09 | €30.24 |
| December 2022 | €25.12 | €28.04 |
| November 2022 | €26.48 | €29.56 |
| October 2022 | €25.87 | €28.88 |
| September 2022 | €24.05 | €26.85 |
| August 2022 | €26.25 | €29.30 |
| July 2022 | €26.43 | €29.50 |
| June 2022 | €26.30 | €29.36 |
| May 2022 | €28.78 | €32.13 |
| April 2022 | €27.78 | €32.85 |
| March 2022 | €26.75 | €31.63 |
| February 2022 | €27.08 | €32.02 |
| January 2022 | €26.38 | €31.19 |
| December 2021 | €26.64 | €31.49 |
| November 2021 | €25.33 | €29.95 |
| October 2021 | €29.60 | €35 |
| September 2021 | €30.36 | €35.90 |
| August 2021 | €29.97 | €35.43 |
| July 2021 | €27.48 | €32.49 |
| June 2021 | €26.38 | €31.19 |
| May 2021 | €28.23 | €33.38 |
| April 2021 | €28.72 | €35.64 |
| March 2021 | €27.55 | €34.19 |
| February 2021 | €27.04 | €33.56 |
| January 2021 | €26.13 | €32.42 |
| December 2020 | €27.12 | €33.65 |
| November 2020 | €26.90 | €33.38 |
| October 2020 | €22.68 | €28.15 |
| September 2020 | €23.87 | €29.62 |
| August 2020 | €25.44 | €33.25 |
| July 2020 | €22.96 | €30 |
| June 2020 | €23.27 | €30.41 |
| May 2020 | €21.07 | €27.54 |
| April 2020 | €21.51 | €28.11 |
| March 2020 | €20.45 | €26.72 |
| February 2020 | €27.15 | €35.48 |
| January 2020 | €27.34 | €35.73 |
| December 2019 | €28.99 | €37.88 |
| November 2019 | €28.37 | €37.08 |
| October 2019 | €29.08 | €38 |
| September 2019 | €28.12 | €36.75 |
| August 2019 | €26.44 | €34.55 |
| July 2019 | €24.78 | €32.38 |
| June 2019 | €24.92 | €32.57 |
| May 2019 | €23.97 | €31.33 |
| April 2019 | €25.66 | €33.54 |
| March 2019 | €23.19 | €31.85 |
| February 2019 | €24.21 | €33.25 |
| January 2019 | €22.52 | €30.92 |
| December 2018 | €22.82 | €31.34 |
| November 2018 | €24.73 | €33.96 |
| October 2018 | €23.48 | €32.24 |
| September 2018 | €27.11 | €37.23 |
| August 2018 | €27.69 | €38.03 |
| July 2018 | €27.39 | €37.61 |
| June 2018 | €26.88 | €36.91 |
| May 2018 | €28.79 | €39.54 |
| April 2018 | €29.50 | €42.25 |
| March 2018 | €28.42 | €40.71 |
| February 2018 | €29.09 | €41.66 |
| January 2018 | €31.26 | €44.77 |
| December 2017 | €30.24 | €43.31 |
| November 2017 | €30.34 | €43.46 |
| October 2017 | €28.78 | €41.22 |
| September 2017 | €28.03 | €40.15 |
| August 2017 | €26.60 | €38.10 |
| July 2017 | €25.31 | €36.24 |
| June 2017 | €25.78 | €36.92 |
| May 2017 | €26.62 | €38.13 |
| April 2017 | €25.84 | €38.60 |
| March 2017 | €25.55 | €38.16 |
| February 2017 | €24.35 | €36.37 |
| January 2017 | €22.54 | €33.66 |
| December 2016 | €22.80 | €34.04 |
| November 2016 | €21.43 | €32 |
| October 2016 | €19.89 | €29.70 |
| September 2016 | €19.75 | €29.50 |
| August 2016 | €19.04 | €28.43 |
| July 2016 | €17.72 | €26.46 |
| June 2016 | €17.36 | €25.93 |
| May 2016 | €19.55 | €29.20 |
| April 2016 | €19.50 | €29.12 |
| March 2016 | €22.75 | €35.85 |
| February 2016 | €22.89 | €36.06 |
| January 2016 | €22.89 | €36.06 |
| December 2015 | €23.19 | €36.54 |
| November 2015 | €22.61 | €35.63 |
| October 2015 | €21.87 | €34.46 |
| September 2015 | €20.14 | €31.73 |
| August 2015 | €21.54 | €33.94 |
| July 2015 | €21.21 | €33.42 |
| June 2015 | €21.28 | €33.54 |
| May 2015 | €22.75 | €35.85 |
| April 2015 | €23.44 | €36.93 |
| March 2015 | €22.24 | €36.54 |
| February 2015 | €21.56 | €35.43 |
| January 2015 | €19.27 | €31.66 |
| December 2014 | €18.25 | €29.98 |
| November 2014 | €18.41 | €30.26 |
| October 2014 | €16.77 | €27.55 |
| September 2014 | €15.62 | €25.66 |
| August 2014 | €17 | €27.94 |
| July 2014 | €17.97 | €29.52 |
| June 2014 | €18.50 | €30.39 |
| May 2014 | €20.73 | €34.06 |
| April 2014 | €19.73 | €32.42 |
| March 2014 | €17.51 | €30.28 |
| February 2014 | €16.89 | €29.21 |
| January 2014 | €16.42 | €28.39 |
| December 2013 | €15.86 | €27.42 |
| November 2013 | €16.05 | €27.76 |
| October 2013 | €16.65 | €28.79 |
| September 2013 | €15.60 | €26.98 |
| August 2013 | €13.68 | €23.66 |
| July 2013 | €12.70 | €21.97 |
| June 2013 | €11.34 | €19.61 |
| May 2013 | €11.90 | €20.58 |
| April 2013 | €12.25 | €21.19 |
| March 2013 | €11.36 | €21.16 |
| February 2013 | €11.62 | €21.64 |
| January 2013 | €11.22 | €20.91 |
| December 2012 | €12.02 | €22.40 |
| November 2012 | €10.19 | €18.98 |
| October 2012 | €9.96 | €18.56 |
| September 2012 | €10.20 | €19 |
| August 2012 | €10.62 | €19.78 |
| July 2012 | €11.02 | €20.52 |
| June 2012 | €11.38 | €21.20 |
| May 2012 | €10.47 | €19.51 |
| April 2012 | €11.02 | €20.52 |
| March 2012 | €11.42 | €22.93 |
| February 2012 | €11.89 | €23.88 |
| January 2012 | €11.82 | €23.76 |
| December 2011 | €12.12 | €24.34 |
| November 2011 | €12.07 | €24.24 |
| October 2011 | €13.52 | €27.16 |
| September 2011 | €12.41 | €24.94 |
| August 2011 | €13.30 | €26.72 |
| July 2011 | €13.14 | €26.39 |
| June 2011 | €15.09 | €30.32 |
| May 2011 | €15.98 | €32.10 |
| April 2011 | €16.73 | €33.62 |
| March 2011 | €16.09 | €33.88 |
| February 2011 | €15.91 | €33.50 |
| January 2011 | €16.15 | €34.01 |
| December 2010 | €15.32 | €32.26 |
| November 2010 | €14.60 | €30.74 |
| October 2010 | €15.04 | €31.66 |
| September 2010 | €14.95 | €31.48 |
| August 2010 | €15.21 | €32.04 |
| July 2010 | €15.39 | €32.40 |
| June 2010 | €15.16 | €31.92 |
| May 2010 | €16.55 | €34.84 |
| April 2010 | €17.04 | €37.47 |
| March 2010 | €16.92 | €37.22 |
| February 2010 | €15.37 | €33.80 |
| January 2010 | €16.27 | €35.77 |
| December 2009 | €16.56 | €36.42 |
| November 2009 | €15.07 | €33.14 |
| October 2009 | €14.62 | €32.15 |
| September 2009 | €15.80 | €34.75 |
| August 2009 | €15.74 | €34.62 |
| July 2009 | €13.59 | €29.88 |
| June 2009 | €12.19 | €26.80 |
| May 2009 | €13.17 | €28.97 |
| April 2009 | €14.79 | €32.52 |
| March 2009 | €11.65 | €26.92 |
| February 2009 | €9.87 | €22.80 |
| January 2009 | €11.58 | €26.76 |
| December 2008 | €13.07 | €30.20 |
| November 2008 | €13.95 | €32.22 |
| October 2008 | €14.36 | €33.18 |
| September 2008 | €13.74 | €31.75 |
| August 2008 | €17.85 | €41.24 |
| July 2008 | €18.07 | €41.74 |
| June 2008 | €18.25 | €42.16 |
| May 2008 | €22.72 | €52.49 |
| April 2008 | €20.79 | €48.02 |
| March 2008 | €16.89 | €40.24 |
| February 2008 | €19.08 | €45.44 |
| January 2008 | €21.55 | €51.33 |
| December 2007 | €23.93 | €57 |
| November 2007 | €25.70 | €61.22 |
| October 2007 | €27.82 | €66.26 |
| September 2007 | €25.39 | €60.49 |
| August 2007 | €24.27 | €57.81 |
| July 2007 | €24.83 | €59.14 |
| June 2007 | €26.11 | €62.19 |
| May 2007 | €27.54 | €65.60 |
| April 2007 | €24.13 | €58.68 |
| March 2007 | €23.79 | €57.85 |
| February 2007 | €21.67 | €52.70 |
| January 2007 | €21.32 | €51.85 |
| December 2006 | €20 | €48.63 |
| November 2006 | €18.44 | €44.83 |
| October 2006 | €18.78 | €45.68 |
| September 2006 | €17.35 | €42.18 |
| August 2006 | €16.90 | €41.10 |
| July 2006 | €16.08 | €39.09 |
| June 2006 | €16.53 | €40.20 |
| May 2006 | €17.44 | €42.40 |
| April 2006 | €17.41 | €43.25 |
| March 2006 | €17.65 | €43.85 |
| February 2006 | €17.74 | €44.06 |
| January 2006 | €18.16 | €45.12 |
| December 2005 | €16.63 | €41.30 |
| November 2005 | €16.34 | €40.59 |
| October 2005 | €16.58 | €41.17 |
| September 2005 | €15.57 | €38.67 |
| August 2005 | €14.55 | €36.15 |
| July 2005 | €14.54 | €36.11 |
| June 2005 | €13.79 | €34.26 |
| May 2005 | €12.59 | €31.27 |
| April 2005 | €12.12 | €30.84 |
| March 2005 | €12.01 | €30.58 |
| February 2005 | €12.86 | €32.74 |
| January 2005 | €11.81 | €30.05 |
| December 2004 | €12.42 | €34 |
| November 2004 | €11.82 | €32.36 |
| October 2004 | €11.28 | €30.88 |
| September 2004 | €11.03 | €30.20 |
| August 2004 | €10.33 | €28.29 |
| July 2004 | €10.20 | €27.93 |
| June 2004 | €10.05 | €27.52 |
| May 2004 | €10.32 | €28.27 |
| April 2004 | €10.40 | €28.49 |
| March 2004 | €10.05 | €28 |
| February 2004 | €10.64 | €29.64 |
| January 2004 | €10.39 | €28.95 |
| December 2003 | €9.95 | €27.72 |
| November 2003 | €9.30 | €25.90 |
| October 2003 | €8.40 | €23.40 |
| September 2003 | €8.12 | €22.61 |
| August 2003 | €8.61 | €23.98 |
| July 2003 | €8.44 | €23.52 |
| June 2003 | €8.63 | €24.04 |
| May 2003 | €8.14 | €22.66 |
| April 2003 | €7.87 | €21.92 |
| March 2003 | €6.51 | €18.44 |
| February 2003 | €7.96 | €22.54 |
| January 2003 | €8.36 | €23.67 |
| December 2002 | €9.40 | €26.62 |
| November 2002 | €10.51 | €29.75 |
| October 2002 | €9.39 | €26.59 |
| September 2002 | €9.18 | €26 |
| August 2002 | €8.92 | €25.25 |
| July 2002 | €8.28 | €23.45 |
| June 2002 | €9.99 | €28.29 |
| May 2002 | €11.18 | €31.66 |
| April 2002 | €11.70 | €33.50 |
| March 2002 | €13.08 | €37.45 |
| February 2002 | €11.52 | €33 |
| January 2002 | €12.02 | €34.43 |
| December 2001 | €12.85 | €36.80 |
| November 2001 | €13.44 | €38.50 |
| October 2001 | €11.87 | €34 |
| September 2001 | €9.90 | €28.34 |
| August 2001 | €12.98 | €37.19 |
| July 2001 | €13.44 | €38.50 |
| June 2001 | €13.94 | €39.92 |
| May 2001 | €15.04 | €43.45 |
| April 2001 | €16.70 | €48.22 |
| March 2001 | €13.16 | €38 |
| February 2001 | €14.68 | €42.39 |
| January 2001 | €17.66 | €51 |
| December 2000 | €16.71 | €48.25 |
| November 2000 | €17.48 | €50.50 |
| October 2000 | €20.77 | €60 |
| September 2000 | €19.77 | €57.10 |
| August 2000 | €24.50 | €70.75 |
| July 2000 | €23.01 | €66.45 |
| June 2000 | €24.24 | €700 |
| May 2000 | €22.91 | €664 |
| April 2000 | €24.22 | €702 |
| March 2000 | €28.56 | €828 |
| February 2000 | €29.56 | €865 |
| January 2000 | €22.04 | €645 |
| December 1999 | €21.56 | €631 |
| November 1999 | €15.65 | €458 |
| October 1999 | €11.31 | €331 |
| September 1999 | €10.18 | €297.80 |
| August 1999 | €8.92 | €261 |
| July 1999 | €8.83 | €258.50 |
| June 1999 | €8.67 | €256.30 |
| May 1999 | €8.54 | €255.30 |
| April 1999 | €8.05 | €240.60 |
| March 1999 | €8.60 | €257 |
| February 1999 | €7.58 | €226.50 |
| January 1999 | €7.73 | €231 |
| December 1998 | €5.87 | €175.62 |
| November 1998 | €5.40 | €161.60 |
| October 1998 | €5.72 | €170.90 |
| September 1998 | €5.18 | €154.74 |
| August 1998 | €5.76 | €172.27 |
| July 1998 | €6.07 | €181.42 |
| June 1998 | €5.51 | €167.39 |
| May 1998 | €5.43 | €164.95 |
| April 1998 | €4.76 | €144.67 |
| March 1998 | €5.42 | €164.64 |
| February 1998 | €4.29 | €130.19 |
| January 1998 | €3.92 | €118.91 |
| December 1997 | €3.42 | €103.97 |
| November 1997 | €3 | €91.01 |
| October 1997 | €2.71 | €82.32 |
| September 1997 | €2.80 | €84.91 |
| August 1997 | €2.44 | €74.09 |
| July 1997 | €2.66 | €80.64 |
| June 1997 | €2.26 | €73.71 |
| May 1997 | €2.33 | €76.20 |
| April 1997 | €2.55 | €83.39 |
| March 1997 | €2.62 | €85.37 |
| February 1997 | €2.54 | €82.93 |
| January 1997 | €2.54 | €82.78 |
| December 1996 | €2.51 | €82.02 |
| November 1996 | €2.71 | €88.57 |
| October 1996 | €2.34 | €76.38 |
| September 1996 | €2.14 | €70.04 |
| August 1996 | €2.30 | €75.08 |
| July 1996 | €2.51 | €81.87 |
| June 1996 | €2.51 | €87.50 |
| May 1996 | €2.46 | €85.68 |
| April 1996 | €2.30 | €80.04 |
| March 1996 | €2.25 | €78.21 |
| February 1996 | €2.18 | €76.07 |
| January 1996 | €2.26 | €78.82 |
| December 1995 | €2.16 | €75.20 |
| November 1995 | €2.40 | €83.54 |
| October 1995 | €2.28 | €79.27 |
| September 1995 | €2.48 | €86.28 |
| August 1995 | €2.69 | €93.60 |
| July 1995 | €2.60 | €90.55 |
| June 1995 | €2.49 | €88.57 |
| May 1995 | €2.63 | €93.45 |
| April 1995 | €2.57 | €91.32 |
| March 1995 | €2.29 | €81.41 |
| February 1995 | €2.27 | €80.64 |
| January 1995 | €2.21 | €78.66 |
| December 1994 | €2.17 | €77.90 |
| November 1994 | €2.42 | €86.90 |
| October 1994 | €2.24 | €80.49 |
| September 1994 | €2.46 | €89.18 |
| August 1994 | €2.84 | €103.06 |
| July 1994 | €2.61 | €94.67 |
| June 1994 | €2.39 | €88.42 |
| May 1994 | €2.69 | €99.24 |
| April 1994 | €2.80 | €103.36 |
| March 1994 | €2.86 | €105.80 |
| February 1994 | €3 | €110.83 |
| January 1994 | €2.94 | €108.39 |
| December 1993 | €2.82 | €104.73 |
| November 1993 | €2.70 | €100.46 |
| October 1993 | €2.73 | €101.38 |
| September 1993 | €2.79 | €103.82 |
| August 1993 | €2.97 | €110.37 |
| July 1993 | €2.84 | €105.50 |
| June 1993 | €2.66 | €100.62 |
| May 1993 | €2.72 | €102.75 |
| April 1993 | €2.62 | €99.09 |
| March 1993 | €2.91 | €110.07 |
| February 1993 | €2.58 | €97.26 |
| January 1993 | €2.31 | €87.35 |
| December 1992 | €2.26 | €86.29 |
| November 1992 | €2.24 | €85.22 |
| October 1992 | €1.88 | €71.64 |
| September 1992 | €2.06 | €78.51 |
| August 1992 | €2.04 | €77.90 |
| July 1992 | €2.20 | €83.70 |
| June 1992 | €2.22 | €86.13 |
| May 1992 | €2.46 | €95.43 |
| April 1992 | €2.56 | €99.55 |
| March 1992 | €2.40 | €93.45 |
| February 1992 | €2.35 | €91.32 |
| January 1992 | €2.27 | €88.27 |
| December 1991 | €2.03 | €79.73 |
| November 1991 | €0.64 | €7.93 |
| October 1991 | €0.72 | €8.84 |
| September 1991 | €0.73 | €9.06 |
| August 1991 | €0.70 | €8.71 |
| July 1991 | €0.69 | €8.52 |
| June 1991 | €0.62 | €8.57 |
| May 1991 | €0.67 | €9.34 |
| April 1991 | €0.59 | €8.23 |
| March 1991 | €0.62 | €8.71 |
| February 1991 | €0.66 | €9.22 |
| January 1991 | €0.49 | €7.32 |
| April 1990 | €2.44 | €100.46 |
EN.PA
Price: €35.04
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.46%
Payout Ratio: 68.59%
Payout Ratio Range:
Dividend Per Share: 1.90 EUR
Earnings Per Share: 2.77 EUR
P/E Ratio: 11.47
Exchange: PAR
Sector: Industrials
Industry: Engineering & Construction
Volume: 302337
Market Capitalization: 13.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 34