Bouygues SA (FRA:BYG)
Germany flag Germany · Delayed Price · Currency is EUR
40.84
-0.48 (-1.16%)
Last updated: Oct 21, 2025, 9:28 AM CET

Bouygues Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202540.7341.7340.7341.7341.731.93%70
Oct 22, 202540.7141.0040.7140.9440.940.24%162
Oct 21, 202540.9940.9940.8440.8440.84-1.16%120
Oct 20, 202541.4141.4141.2041.3241.321.45%325
Oct 17, 202540.8640.8640.7340.7340.73-0.61%10
Oct 16, 202541.1941.1940.9540.9840.98-1.54%5,755
Oct 15, 202539.0942.3039.0941.6241.629.53%900
Oct 14, 202538.0038.0038.0038.0038.00-0.91%200
Oct 13, 202538.1738.3538.1738.3538.35-0.21%300
Oct 10, 202538.3938.4538.3938.4338.431.77%560
Oct 9, 202537.7637.7637.7637.7637.762.00%170
Oct 8, 202537.0237.0237.0237.0237.02-0.70%170
Oct 7, 202537.1337.2837.1337.2837.28-2.61%170
Oct 6, 202538.2838.2838.2838.2838.28-1.19%114
Oct 3, 202538.9338.9638.7438.7438.74-0.18%114
Oct 2, 202538.6038.8138.6038.8138.811.68%100
Oct 1, 202538.1638.1738.1638.1738.17-0.05%150
Sep 30, 202538.1938.1938.1938.1938.19-0.18%137
Sep 29, 202538.2638.2638.2638.2638.260.95%119
Sep 26, 202537.1837.9037.1837.9037.902.13%25
Sep 25, 202537.2137.2237.0537.1137.11-0.51%5,520
Sep 24, 202537.5737.5737.3037.3037.30-0.77%-
Sep 23, 202537.2337.5937.2337.5937.591.29%1
Sep 22, 202537.2637.2637.1137.1137.11-0.62%150
Sep 19, 202537.0737.3437.0737.3437.340.21%150
Sep 18, 202537.0337.2637.0337.2637.260.13%150
Sep 17, 202537.3337.3337.2137.2137.21-0.08%150
Sep 16, 202538.2038.2037.2437.2437.24-2.51%200
Sep 15, 202537.7838.2037.7838.2038.201.57%200
Sep 12, 202537.6137.6137.6137.6137.61-0.13%200
Sep 11, 202537.2837.6637.2837.6637.660.94%200
Sep 10, 202536.8037.3136.8037.3137.311.52%70
Sep 9, 202536.0436.7536.0436.7536.750.88%70
Sep 8, 202536.0736.4336.0736.4336.430.58%70
Sep 5, 202536.2236.2236.2236.2236.220.81%70
Sep 4, 202535.5135.9335.5135.9335.930.42%70
Sep 3, 202535.6435.7835.6435.7835.780.51%100
Sep 2, 202535.9535.9535.6035.6035.60-1.60%560
Sep 1, 202536.5936.5936.1836.1836.18-1.15%20
Aug 29, 202536.5736.6036.5736.6036.600.11%231
Aug 28, 202536.5636.5636.5636.5636.56-0.30%231
Aug 27, 202536.4636.6736.4636.6736.670.80%231
Aug 26, 202536.8536.8535.9536.3836.38-5.38%390
Aug 25, 202538.4538.4538.4538.4538.45-0.16%9
Aug 22, 202538.3938.6538.3938.5138.51-0.80%9
Aug 21, 202538.8138.8238.8138.8238.82-0.72%122
Aug 20, 202538.7839.1438.7839.1039.100.23%122
Aug 19, 202538.5439.0138.5439.0139.01-0.10%128
Aug 18, 202539.4539.4539.0539.0539.05-0.69%212
Aug 15, 202539.0939.3239.0939.3239.321.73%55