Bouygues SA (FRA:BYG0)
Germany · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
Last updated: Feb 20, 2026, 8:02 AM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jan 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jan 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 9, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 1,000 |
| Jan 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Jan 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Dec 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 29, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 35 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 22, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.56% | 35 |
| Dec 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Dec 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 17, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.15% | 58 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Dec 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Dec 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Dec 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |