Bouygues SA (FRA:BYG0)
Germany · Delayed Price · Currency is EUR 9.80
-0.05 (-0.51%)
At close: Mar 27, 2026
FRA:BYG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Mar 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Mar 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Mar 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Mar 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Mar 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Mar 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Mar 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Mar 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Mar 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Feb 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Feb 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Feb 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Feb 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Feb 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Feb 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Feb 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Feb 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Feb 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jan 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Jan 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jan 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jan 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jan 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |