Bouygues SA (FRA:BYG)
Germany · Delayed Price · Currency is EUR 36.75
+0.32 (0.88%)
Last updated: Sep 9, 2025, 6:42 PM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.04 | 36.75 | 36.04 | 36.75 | - | 0.88% | 70 |
| Sep 8, 2025 | 36.07 | 36.43 | 36.07 | 36.43 | - | 0.58% | 70 |
| Sep 5, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | 0.81% | 70 |
| Sep 4, 2025 | 35.51 | 35.93 | 35.51 | 35.93 | - | 0.42% | 70 |
| Sep 3, 2025 | 35.64 | 35.78 | 35.64 | 35.78 | - | 0.51% | 100 |
| Sep 2, 2025 | 35.95 | 35.95 | 35.60 | 35.60 | - | -1.60% | 560 |
| Sep 1, 2025 | 36.59 | 36.59 | 36.18 | 36.18 | - | -1.15% | 20 |
| Aug 29, 2025 | 36.57 | 36.60 | 36.57 | 36.60 | - | 0.11% | 231 |
| Aug 28, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | - | -0.30% | 231 |
| Aug 27, 2025 | 36.46 | 36.67 | 36.46 | 36.67 | - | 0.80% | 231 |
| Aug 26, 2025 | 36.85 | 36.85 | 35.95 | 36.38 | - | -5.38% | 390 |
| Aug 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | - | -0.16% | - |
| Aug 22, 2025 | 38.39 | 38.65 | 38.39 | 38.51 | - | -0.80% | 9 |
| Aug 21, 2025 | 38.81 | 38.82 | 38.81 | 38.82 | - | -0.72% | 122 |
| Aug 20, 2025 | 38.78 | 39.14 | 38.78 | 39.10 | - | 0.23% | 122 |
| Aug 19, 2025 | 38.54 | 39.01 | 38.54 | 39.01 | - | -0.10% | 128 |
| Aug 18, 2025 | 39.45 | 39.45 | 39.05 | 39.05 | - | -0.69% | 212 |
| Aug 15, 2025 | 39.09 | 39.32 | 39.09 | 39.32 | - | 1.73% | 55 |
| Aug 14, 2025 | 38.30 | 38.65 | 38.30 | 38.65 | - | 1.44% | 55 |
| Aug 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | - | -1.19% | 55 |
| Aug 12, 2025 | 38.35 | 38.56 | 38.31 | 38.56 | - | 0.73% | 55 |
| Aug 11, 2025 | 38.04 | 38.28 | 38.04 | 38.28 | - | 1.03% | 9,300 |
| Aug 8, 2025 | 37.26 | 37.89 | 37.26 | 37.89 | - | 1.20% | 9,300 |
| Aug 7, 2025 | 36.88 | 37.44 | 36.88 | 37.44 | - | 1.46% | 3,000 |
| Aug 6, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | - | 0.63% | 150 |
| Aug 5, 2025 | 36.61 | 36.67 | 36.61 | 36.67 | - | 0.49% | 150 |
| Aug 4, 2025 | 36.54 | 36.61 | 36.49 | 36.49 | - | 0.72% | 150 |
| Aug 1, 2025 | 35.75 | 36.23 | 35.75 | 36.23 | - | -0.22% | 200 |
| Jul 31, 2025 | 38.76 | 38.76 | 36.31 | 36.31 | - | -6.92% | 200 |
| Jul 30, 2025 | 38.92 | 39.01 | 38.75 | 39.01 | - | 1.77% | 100 |
| Jul 29, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | - | 0.08% | 50 |
| Jul 28, 2025 | 39.18 | 39.18 | 38.30 | 38.30 | - | -0.93% | 50 |
| Jul 25, 2025 | 38.22 | 38.66 | 38.22 | 38.66 | - | -0.15% | 75 |
| Jul 24, 2025 | 38.98 | 38.98 | 38.72 | 38.72 | - | -0.03% | - |
| Jul 23, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | 0.75% | 200 |
| Jul 22, 2025 | 38.36 | 38.44 | 38.36 | 38.44 | - | -0.52% | 200 |
| Jul 21, 2025 | 38.66 | 38.66 | 38.64 | 38.64 | - | -0.46% | 200 |
| Jul 18, 2025 | 38.81 | 38.86 | 38.81 | 38.82 | - | 0.34% | 200 |
| Jul 17, 2025 | 38.49 | 38.69 | 38.49 | 38.69 | - | 0.18% | 200 |
| Jul 16, 2025 | 38.36 | 38.62 | 38.36 | 38.62 | - | -0.18% | 200 |
| Jul 15, 2025 | 38.61 | 38.69 | 38.61 | 38.69 | - | -0.87% | 200 |
| Jul 14, 2025 | 37.95 | 39.03 | 37.95 | 39.03 | - | 1.19% | 440 |
| Jul 11, 2025 | 38.33 | 38.57 | 38.33 | 38.57 | - | -1.33% | 440 |
| Jul 10, 2025 | 39.25 | 39.25 | 39.09 | 39.09 | - | -0.58% | 440 |
| Jul 9, 2025 | 38.74 | 39.32 | 38.74 | 39.32 | - | 1.24% | 440 |
| Jul 8, 2025 | 38.92 | 38.92 | 38.84 | 38.84 | - | -0.46% | 232 |
| Jul 7, 2025 | 39.27 | 39.27 | 38.95 | 39.02 | - | 0.18% | 232 |
| Jul 4, 2025 | 38.79 | 38.95 | 38.79 | 38.95 | - | -0.10% | 330 |
| Jul 3, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | - | -0.64% | 330 |
| Jul 2, 2025 | 38.67 | 39.24 | 38.67 | 39.24 | - | 2.16% | 330 |