Bouygues SA (FRA:BYG0)
Germany · Delayed Price · Currency is EUR 9.90
-0.10 (-1.00%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:BYG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | -1.00% | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| May 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 27, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 2 |
| May 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| May 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| May 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| May 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| May 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| May 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 12, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | 2,144 |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| May 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.10% | - |
| May 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| May 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Apr 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Apr 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Apr 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.84% | - |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | 1.96% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | -1.92% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | -0.95% | - |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | 1.94% | - |
| Apr 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | -0.96% | - |
| Apr 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | - | - |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | -0.95% | - |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | 0.96% | - |
| Apr 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | 0.97% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | -1.90% | - |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | 0.96% | - |
| Apr 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | - | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | 4.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.72 | 1.52% | - |
| Apr 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | -1.01% | - |
| Apr 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | 2.05% | - |
| Mar 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | 1.04% | - |
| Mar 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.38 | -1.53% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | -0.51% | - |
| Mar 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | -0.51% | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | 1.02% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | 2.62% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | -3.05% | - |
| Mar 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | - | - |