Bouygues SA (FRA:BYG)
Germany
· Delayed Price · Currency is EUR 43.45
+0.45 (1.05%)
Last updated: Dec 5, 2025, 12:34 PM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.50 | 43.50 | 43.45 | 43.45 | - | 1.05% | - |
| Dec 4, 2025 | 43.51 | 43.51 | 42.99 | 43.00 | 43.00 | -0.62% | 100 |
| Dec 3, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.44% | - |
| Dec 2, 2025 | 43.19 | 43.46 | 43.19 | 43.46 | 43.46 | 0.81% | 45 |
| Dec 1, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.28% | - |
| Nov 28, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.75% | - |
| Nov 27, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.77% | - |
| Nov 26, 2025 | 42.22 | 43.00 | 42.22 | 43.00 | 43.00 | 2.55% | 130 |
| Nov 25, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.62% | - |
| Nov 24, 2025 | 42.06 | 42.19 | 42.06 | 42.19 | 42.19 | 2.75% | 125 |
| Nov 21, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.87% | 43 |
| Nov 20, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 2.83% | - |
| Nov 18, 2025 | 41.47 | 41.47 | 40.28 | 40.28 | 40.28 | -3.84% | 100 |
| Nov 17, 2025 | 41.48 | 41.89 | 41.48 | 41.89 | 41.89 | 1.01% | 100 |
| Nov 14, 2025 | 41.90 | 41.90 | 41.45 | 41.47 | 41.47 | -0.98% | 85 |
| Nov 13, 2025 | 41.07 | 41.88 | 41.07 | 41.88 | 41.88 | 1.92% | 50 |
| Nov 12, 2025 | 40.77 | 41.09 | 40.77 | 41.09 | 41.09 | 2.21% | 419 |
| Nov 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.42% | - |
| Nov 10, 2025 | 40.02 | 40.37 | 40.02 | 40.37 | 40.37 | 1.43% | 275 |
| Nov 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.23% | - |
| Nov 6, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.73% | - |
| Nov 5, 2025 | 38.22 | 40.41 | 38.22 | 40.41 | 40.41 | 3.91% | 50 |
| Nov 4, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.36% | - |
| Nov 3, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.66% | - |
| Oct 31, 2025 | 39.35 | 39.35 | 39.29 | 39.29 | 39.29 | -1.03% | 3 |
| Oct 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.22% | 140 |
| Oct 29, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.72% | - |
| Oct 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.63% | - |
| Oct 27, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.94% | - |
| Oct 24, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.46% | - |
| Oct 23, 2025 | 40.73 | 41.73 | 40.73 | 41.73 | 41.73 | 1.93% | 70 |
| Oct 22, 2025 | 40.71 | 41.00 | 40.71 | 40.94 | 40.94 | 0.24% | 162 |
| Oct 21, 2025 | 40.99 | 40.99 | 40.84 | 40.84 | 40.84 | -1.16% | 120 |
| Oct 20, 2025 | 41.41 | 41.41 | 41.20 | 41.32 | 41.32 | 1.45% | 325 |
| Oct 17, 2025 | 40.86 | 40.86 | 40.73 | 40.73 | 40.73 | -0.61% | 10 |
| Oct 16, 2025 | 41.19 | 41.19 | 40.95 | 40.98 | 40.98 | -1.54% | 5,755 |
| Oct 15, 2025 | 39.09 | 42.30 | 39.09 | 41.62 | 41.62 | 9.53% | 900 |
| Oct 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.91% | 200 |
| Oct 13, 2025 | 38.17 | 38.35 | 38.17 | 38.35 | 38.35 | -0.21% | 300 |
| Oct 10, 2025 | 38.39 | 38.45 | 38.39 | 38.43 | 38.43 | 1.77% | 560 |
| Oct 9, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 2.00% | - |
| Oct 8, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.70% | - |
| Oct 7, 2025 | 37.13 | 37.28 | 37.13 | 37.28 | 37.28 | -2.61% | 170 |
| Oct 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -1.19% | 114 |
| Oct 3, 2025 | 38.93 | 38.96 | 38.74 | 38.74 | 38.74 | -0.18% | 114 |
| Oct 2, 2025 | 38.60 | 38.81 | 38.60 | 38.81 | 38.81 | 1.68% | 100 |
| Oct 1, 2025 | 38.16 | 38.17 | 38.16 | 38.17 | 38.17 | -0.05% | 150 |
| Sep 30, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.18% | - |
| Sep 29, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.95% | - |
| Sep 26, 2025 | 37.18 | 37.90 | 37.18 | 37.90 | 37.90 | 2.13% | 25 |
| Sep 25, 2025 | 37.21 | 37.22 | 37.05 | 37.11 | 37.11 | -0.51% | 1,930 |
| Sep 24, 2025 | 37.57 | 37.57 | 37.30 | 37.30 | 37.30 | -0.77% | - |
| Sep 23, 2025 | 37.23 | 37.59 | 37.23 | 37.59 | 37.59 | 1.29% | 1 |
| Sep 22, 2025 | 37.26 | 37.26 | 37.11 | 37.11 | 37.11 | -0.62% | - |
| Sep 19, 2025 | 37.07 | 37.34 | 37.07 | 37.34 | 37.34 | 0.21% | - |
| Sep 18, 2025 | 37.03 | 37.26 | 37.03 | 37.26 | 37.26 | 0.13% | - |
| Sep 17, 2025 | 37.33 | 37.33 | 37.21 | 37.21 | 37.21 | -0.08% | 150 |
| Sep 16, 2025 | 38.20 | 38.20 | 37.24 | 37.24 | 37.24 | -2.51% | - |
| Sep 15, 2025 | 37.78 | 38.20 | 37.78 | 38.20 | 38.20 | 1.57% | - |
| Sep 12, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.13% | - |
| Sep 11, 2025 | 37.28 | 37.66 | 37.28 | 37.66 | 37.66 | 0.94% | 200 |
| Sep 10, 2025 | 36.80 | 37.31 | 36.80 | 37.31 | 37.31 | 1.52% | - |
| Sep 9, 2025 | 36.04 | 36.75 | 36.04 | 36.75 | 36.75 | 0.88% | - |
| Sep 8, 2025 | 36.07 | 36.43 | 36.07 | 36.43 | 36.43 | 0.58% | - |
| Sep 5, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.81% | - |
| Sep 4, 2025 | 35.51 | 35.93 | 35.51 | 35.93 | 35.93 | 0.42% | 70 |
| Sep 3, 2025 | 35.64 | 35.78 | 35.64 | 35.78 | 35.78 | 0.51% | 100 |
| Sep 2, 2025 | 35.95 | 35.95 | 35.60 | 35.60 | 35.60 | -1.60% | 560 |
| Sep 1, 2025 | 36.59 | 36.59 | 36.18 | 36.18 | 36.18 | -1.15% | 20 |
| Aug 29, 2025 | 36.57 | 36.60 | 36.57 | 36.60 | 36.60 | 0.11% | - |
| Aug 28, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.30% | - |
| Aug 27, 2025 | 36.46 | 36.67 | 36.46 | 36.67 | 36.67 | 0.80% | 231 |
| Aug 26, 2025 | 36.85 | 36.85 | 35.95 | 36.38 | 36.38 | -5.38% | 390 |
| Aug 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.16% | - |
| Aug 22, 2025 | 38.39 | 38.65 | 38.39 | 38.51 | 38.51 | -0.80% | 9 |
| Aug 21, 2025 | 38.81 | 38.82 | 38.81 | 38.82 | 38.82 | -0.72% | - |
| Aug 20, 2025 | 38.78 | 39.14 | 38.78 | 39.10 | 39.10 | 0.23% | 122 |
| Aug 19, 2025 | 38.54 | 39.01 | 38.54 | 39.01 | 39.01 | -0.10% | 128 |
| Aug 18, 2025 | 39.45 | 39.45 | 39.05 | 39.05 | 39.05 | -0.69% | 212 |
| Aug 15, 2025 | 39.09 | 39.32 | 39.09 | 39.32 | 39.32 | 1.73% | - |
| Aug 14, 2025 | 38.30 | 38.65 | 38.30 | 38.65 | 38.65 | 1.44% | - |
| Aug 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.19% | - |
| Aug 12, 2025 | 38.35 | 38.56 | 38.31 | 38.56 | 38.56 | 0.73% | 55 |
| Aug 11, 2025 | 38.04 | 38.28 | 38.04 | 38.28 | 38.28 | 1.03% | - |
| Aug 8, 2025 | 37.26 | 37.89 | 37.26 | 37.89 | 37.89 | 1.20% | 9,300 |
| Aug 7, 2025 | 36.88 | 37.44 | 36.88 | 37.44 | 37.44 | 1.46% | 3,000 |
| Aug 6, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.90 | 0.63% | - |
| Aug 5, 2025 | 36.61 | 36.67 | 36.61 | 36.67 | 36.67 | 0.49% | - |
| Aug 4, 2025 | 36.54 | 36.61 | 36.49 | 36.49 | 36.49 | 0.72% | 150 |
| Aug 1, 2025 | 35.75 | 36.23 | 35.75 | 36.23 | 36.23 | -0.22% | - |
| Jul 31, 2025 | 38.76 | 38.76 | 36.31 | 36.31 | 36.31 | -6.92% | 200 |
| Jul 30, 2025 | 38.92 | 39.01 | 38.75 | 39.01 | 39.01 | 1.77% | 100 |
| Jul 29, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.08% | - |
| Jul 28, 2025 | 39.18 | 39.18 | 38.30 | 38.30 | 38.30 | -0.93% | 50 |
| Jul 25, 2025 | 38.22 | 38.66 | 38.22 | 38.66 | 38.66 | -0.15% | 75 |
| Jul 24, 2025 | 38.98 | 38.98 | 38.72 | 38.72 | 38.72 | -0.03% | - |
| Jul 23, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.75% | - |
| Jul 22, 2025 | 38.36 | 38.44 | 38.36 | 38.44 | 38.44 | -0.52% | - |
| Jul 21, 2025 | 38.66 | 38.66 | 38.64 | 38.64 | 38.64 | -0.46% | - |
| Jul 18, 2025 | 38.81 | 38.86 | 38.81 | 38.82 | 38.82 | 0.34% | - |