Bouygues SA (VIE:EN)
Austria · Delayed Price · Currency is EUR 43.36
-1.38 (-3.08%)
At close: Sep 18, 2026
VIE:EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44.52 | 44.52 | 43.36 | 43.36 | - | -3.08% | - |
| Sep 17, 2026 | 44.98 | 44.98 | 44.55 | 44.74 | 44.74 | -0.42% | - |
| Sep 16, 2026 | 44.24 | 44.93 | 44.24 | 44.93 | 44.93 | 2.42% | - |
| Sep 15, 2026 | 43.83 | 43.87 | 43.49 | 43.87 | 43.87 | 0.60% | - |
| Sep 14, 2026 | 43.83 | 43.83 | 43.61 | 43.61 | 43.61 | -1.13% | - |
| Sep 11, 2026 | 44.12 | 44.18 | 44.04 | 44.11 | 44.11 | 0.43% | - |
| Sep 10, 2026 | 44.26 | 44.26 | 43.82 | 43.92 | 43.92 | -1.52% | - |
| Sep 9, 2026 | 45.04 | 45.04 | 44.49 | 44.60 | 44.60 | -0.95% | - |
| Sep 8, 2026 | 44.97 | 45.06 | 44.95 | 45.03 | 45.03 | 0.81% | - |
| Sep 7, 2026 | 44.58 | 44.71 | 44.55 | 44.67 | 44.67 | 0.59% | - |
| Sep 4, 2026 | 43.89 | 44.41 | 43.89 | 44.41 | 44.41 | 0.54% | - |
| Sep 3, 2026 | 44.12 | 44.17 | 43.76 | 44.17 | 44.17 | 0.71% | - |
| Sep 2, 2026 | 44.46 | 44.46 | 43.86 | 43.86 | 43.86 | -0.97% | - |
| Sep 1, 2026 | 44.30 | 44.30 | 44.18 | 44.29 | 44.29 | -0.38% | - |
| Aug 31, 2026 | 43.92 | 44.46 | 43.92 | 44.46 | 44.46 | 1.25% | - |
| Aug 28, 2026 | 44.35 | 44.35 | 43.91 | 43.91 | 43.91 | - | - |
| Aug 27, 2026 | 45.38 | 45.38 | 43.91 | 43.91 | 43.91 | -5.06% | - |
| Aug 26, 2026 | 46.27 | 46.27 | 46.14 | 46.25 | 46.25 | 0.33% | - |
| Aug 25, 2026 | 46.06 | 46.32 | 46.06 | 46.10 | 46.10 | -0.43% | - |
| Aug 24, 2026 | 46.32 | 46.49 | 46.30 | 46.30 | 46.30 | -0.64% | - |
| Aug 21, 2026 | 46.68 | 46.79 | 46.60 | 46.60 | 46.60 | 0.91% | - |
| Aug 20, 2026 | 46.87 | 46.87 | 46.18 | 46.18 | 46.18 | -1.62% | - |
| Aug 19, 2026 | 46.91 | 46.94 | 46.82 | 46.94 | 46.94 | - | - |
| Aug 18, 2026 | 46.92 | 47.19 | 46.92 | 46.94 | 46.94 | -1.07% | - |
| Aug 17, 2026 | 47.76 | 47.76 | 47.45 | 47.45 | 47.45 | -0.48% | - |
| Aug 14, 2026 | 47.37 | 47.68 | 47.33 | 47.68 | 47.68 | 0.57% | - |
| Aug 13, 2026 | 47.79 | 47.79 | 47.41 | 47.41 | 47.41 | -0.52% | - |
| Aug 12, 2026 | 47.88 | 47.88 | 47.66 | 47.66 | 47.66 | 0.23% | - |
| Aug 11, 2026 | 48.44 | 48.44 | 47.55 | 47.55 | 47.55 | -1.39% | - |
| Aug 10, 2026 | 48.68 | 48.68 | 48.22 | 48.22 | 48.22 | -1.29% | - |
| Aug 7, 2026 | 49.03 | 49.03 | 48.68 | 48.85 | 48.85 | -0.22% | - |
| Aug 6, 2026 | 48.98 | 49.01 | 48.93 | 48.96 | 48.96 | - | - |
| Aug 5, 2026 | 49.43 | 49.43 | 48.95 | 48.96 | 48.96 | -1.09% | - |
| Aug 4, 2026 | 49.60 | 49.60 | 49.21 | 49.50 | 49.50 | 0.96% | - |
| Aug 3, 2026 | 49.12 | 49.18 | 49.03 | 49.03 | 49.03 | 1.22% | - |
| Jul 31, 2026 | 48.89 | 48.89 | 48.44 | 48.44 | 48.44 | -2.08% | - |
| Jul 30, 2026 | 49.35 | 49.47 | 49.21 | 49.47 | 49.47 | 6.87% | - |
| Jul 29, 2026 | 46.68 | 46.68 | 46.24 | 46.29 | 46.29 | -0.34% | - |
| Jul 28, 2026 | 47.31 | 47.31 | 46.45 | 46.45 | 46.45 | -1.44% | - |
| Jul 27, 2026 | 48.12 | 48.12 | 47.13 | 47.13 | 47.13 | -0.72% | - |
| Jul 24, 2026 | 47.93 | 47.93 | 47.47 | 47.47 | 47.47 | -0.46% | - |
| Jul 23, 2026 | 48.45 | 48.45 | 47.69 | 47.69 | 47.69 | -1.26% | - |
| Jul 22, 2026 | 47.95 | 48.30 | 47.95 | 48.30 | 48.30 | 0.96% | - |
| Jul 21, 2026 | 48.03 | 48.10 | 47.84 | 47.84 | 47.84 | -0.52% | - |
| Jul 20, 2026 | 47.60 | 48.17 | 47.60 | 48.09 | 48.09 | 0.46% | - |
| Jul 17, 2026 | 48.05 | 48.05 | 47.56 | 47.87 | 47.87 | -0.06% | - |
| Jul 16, 2026 | 48.31 | 48.31 | 47.70 | 47.90 | 47.90 | -0.31% | - |
| Jul 15, 2026 | 47.02 | 48.05 | 47.02 | 48.05 | 48.05 | 1.71% | - |
| Jul 14, 2026 | 46.59 | 47.24 | 46.59 | 47.24 | 47.24 | 0.96% | - |
| Jul 13, 2026 | 46.44 | 46.79 | 46.44 | 46.79 | 46.79 | 0.49% | - |