Bouygues SA (VIE:EN)
Austria
· Delayed Price · Currency is EUR 43.43
+0.31 (0.72%)
At close: Dec 5, 2025
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.38 | 43.53 | 43.38 | 43.43 | 43.43 | 0.72% | - |
| Dec 4, 2025 | 43.83 | 43.83 | 43.06 | 43.12 | 43.12 | -0.30% | - |
| Dec 3, 2025 | 43.31 | 43.31 | 43.25 | 43.25 | 43.25 | -0.37% | - |
| Dec 2, 2025 | 43.21 | 43.61 | 43.21 | 43.41 | 43.41 | 1.83% | - |
| Dec 1, 2025 | 43.00 | 43.00 | 42.49 | 42.63 | 42.63 | -1.14% | - |
| Nov 28, 2025 | 42.68 | 43.12 | 42.68 | 43.12 | 43.12 | 1.60% | - |
| Nov 27, 2025 | 42.59 | 42.59 | 42.44 | 42.44 | 42.44 | -0.26% | - |
| Nov 26, 2025 | 42.40 | 42.55 | 42.40 | 42.55 | 42.55 | 0.33% | - |
| Nov 25, 2025 | 41.94 | 42.41 | 41.91 | 42.41 | 42.41 | 0.78% | - |
| Nov 24, 2025 | 42.08 | 42.22 | 42.08 | 42.08 | 42.08 | 0.79% | - |
| Nov 21, 2025 | 41.14 | 41.75 | 41.14 | 41.75 | 41.75 | 0.68% | - |
| Nov 20, 2025 | 41.59 | 41.59 | 41.43 | 41.47 | 41.47 | 0.41% | - |
| Nov 19, 2025 | 41.43 | 41.43 | 40.82 | 41.30 | 41.30 | -0.02% | - |
| Nov 18, 2025 | 41.55 | 41.72 | 41.26 | 41.31 | 41.31 | -1.60% | - |
| Nov 17, 2025 | 41.68 | 42.00 | 41.68 | 41.98 | 41.98 | 1.25% | - |
| Nov 14, 2025 | 41.75 | 41.81 | 41.35 | 41.46 | 41.46 | -1.17% | - |
| Nov 13, 2025 | 41.68 | 41.95 | 41.66 | 41.95 | 41.95 | 1.85% | - |
| Nov 12, 2025 | 41.03 | 41.19 | 41.03 | 41.19 | 41.19 | 0.59% | - |
| Nov 11, 2025 | 40.48 | 40.95 | 40.48 | 40.95 | 40.95 | 0.86% | - |
| Nov 10, 2025 | 40.03 | 40.66 | 40.03 | 40.60 | 40.60 | 2.04% | - |
| Nov 7, 2025 | 39.88 | 39.88 | 39.79 | 39.79 | 39.79 | 0.23% | - |
| Nov 6, 2025 | 40.17 | 40.17 | 39.70 | 39.70 | 39.70 | -1.44% | - |
| Nov 5, 2025 | 39.77 | 40.36 | 39.77 | 40.28 | 40.28 | 3.12% | - |
| Nov 4, 2025 | 38.23 | 39.06 | 38.23 | 39.06 | 39.06 | -0.26% | - |
| Nov 3, 2025 | 39.11 | 39.16 | 39.09 | 39.16 | 39.16 | 0.05% | - |
| Oct 31, 2025 | 39.51 | 39.51 | 39.14 | 39.14 | 39.14 | -1.21% | - |
| Oct 30, 2025 | 39.78 | 39.78 | 39.52 | 39.62 | 39.62 | -1.02% | - |
| Oct 29, 2025 | 40.18 | 40.18 | 40.03 | 40.03 | 40.03 | -0.79% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 40.11 | 40.35 | 40.35 | -1.32% | - |
| Oct 27, 2025 | 40.95 | 40.95 | 40.60 | 40.89 | 40.89 | -0.02% | - |
| Oct 24, 2025 | 41.61 | 41.61 | 40.72 | 40.90 | 40.90 | -0.61% | - |
| Oct 23, 2025 | 40.81 | 41.15 | 40.81 | 41.15 | 41.15 | 0.81% | - |
| Oct 22, 2025 | 40.41 | 41.00 | 40.41 | 40.82 | 40.82 | 0.15% | - |
| Oct 21, 2025 | 41.09 | 41.09 | 40.76 | 40.76 | 40.76 | -1.36% | 150 |
| Oct 20, 2025 | 41.36 | 41.36 | 40.88 | 41.32 | 41.32 | 0.12% | - |
| Oct 17, 2025 | 40.79 | 41.27 | 40.79 | 41.27 | 41.27 | 0.12% | - |
| Oct 16, 2025 | 41.01 | 41.29 | 41.01 | 41.22 | 41.22 | -1.62% | - |
| Oct 15, 2025 | 41.95 | 42.15 | 41.51 | 41.90 | 41.90 | 8.46% | 1,833 |
| Oct 14, 2025 | 38.02 | 38.63 | 38.02 | 38.63 | 38.63 | 1.58% | - |
| Oct 13, 2025 | 38.45 | 38.45 | 38.03 | 38.03 | 38.03 | -0.78% | - |
| Oct 10, 2025 | 38.46 | 38.56 | 38.33 | 38.33 | 38.33 | 0.10% | 261 |
| Oct 9, 2025 | 38.15 | 38.29 | 38.07 | 38.29 | 38.29 | 2.41% | - |
| Oct 8, 2025 | 37.42 | 37.60 | 37.18 | 37.39 | 37.39 | 0.81% | - |
| Oct 7, 2025 | 37.36 | 37.36 | 36.92 | 37.09 | 37.09 | -0.93% | - |
| Oct 6, 2025 | 38.44 | 38.44 | 37.02 | 37.44 | 37.44 | -2.32% | 261 |
| Oct 3, 2025 | 39.27 | 39.27 | 38.33 | 38.33 | 38.33 | -1.41% | - |
| Oct 2, 2025 | 38.72 | 39.06 | 38.72 | 38.88 | 38.88 | 1.38% | - |
| Oct 1, 2025 | 38.17 | 38.35 | 38.05 | 38.35 | 38.35 | 0.58% | - |
| Sep 30, 2025 | 38.34 | 38.34 | 37.92 | 38.13 | 38.13 | -0.60% | - |
| Sep 29, 2025 | 38.21 | 38.38 | 38.21 | 38.36 | 38.36 | 1.00% | - |
| Sep 26, 2025 | 37.50 | 37.98 | 37.50 | 37.98 | 37.98 | 1.47% | - |
| Sep 25, 2025 | 37.06 | 37.43 | 37.05 | 37.43 | 37.43 | 0.75% | - |
| Sep 24, 2025 | 37.84 | 37.84 | 37.15 | 37.15 | 37.15 | -0.43% | - |
| Sep 23, 2025 | 37.57 | 37.69 | 37.31 | 37.31 | 37.31 | -0.29% | - |
| Sep 22, 2025 | 37.25 | 37.42 | 37.25 | 37.42 | 37.42 | 0.19% | - |
| Sep 19, 2025 | 36.89 | 37.66 | 36.89 | 37.35 | 37.35 | 0.43% | - |
| Sep 18, 2025 | 37.29 | 37.46 | 37.12 | 37.19 | 37.19 | 0.13% | - |
| Sep 17, 2025 | 37.47 | 37.47 | 37.11 | 37.14 | 37.14 | -0.46% | - |
| Sep 16, 2025 | 38.13 | 38.13 | 37.31 | 37.31 | 37.31 | -2.51% | - |
| Sep 15, 2025 | 38.05 | 38.32 | 38.05 | 38.27 | 38.27 | 1.49% | - |
| Sep 12, 2025 | 38.10 | 38.10 | 37.61 | 37.71 | 37.71 | -0.16% | - |
| Sep 11, 2025 | 37.46 | 37.77 | 37.46 | 37.77 | 37.77 | 0.72% | - |
| Sep 10, 2025 | 36.92 | 37.50 | 36.92 | 37.50 | 37.50 | 2.04% | - |
| Sep 9, 2025 | 36.69 | 36.75 | 36.49 | 36.75 | 36.75 | 0.55% | - |
| Sep 8, 2025 | 36.30 | 36.55 | 36.30 | 36.55 | 36.55 | 0.99% | - |
| Sep 5, 2025 | 36.30 | 36.30 | 35.98 | 36.19 | 36.19 | 0.03% | - |
| Sep 4, 2025 | 35.89 | 36.20 | 35.89 | 36.18 | 36.18 | 1.01% | - |
| Sep 3, 2025 | 35.57 | 35.82 | 35.57 | 35.82 | 35.82 | 0.84% | - |
| Sep 2, 2025 | 36.17 | 36.17 | 35.46 | 35.52 | 35.52 | -1.72% | - |
| Sep 1, 2025 | 36.66 | 36.66 | 36.14 | 36.14 | 36.14 | -1.42% | - |
| Aug 29, 2025 | 36.88 | 36.88 | 36.55 | 36.66 | 36.66 | -0.62% | - |
| Aug 28, 2025 | 36.83 | 36.89 | 36.62 | 36.89 | 36.89 | 0.79% | - |
| Aug 27, 2025 | 36.71 | 36.72 | 36.48 | 36.60 | 36.60 | 0.88% | - |
| Aug 26, 2025 | 35.89 | 36.28 | 35.89 | 36.28 | 36.28 | -4.05% | - |
| Aug 25, 2025 | 38.53 | 38.53 | 37.81 | 37.81 | 37.81 | -2.20% | - |
| Aug 22, 2025 | 38.69 | 38.69 | 38.64 | 38.66 | 38.66 | 0.05% | - |
| Aug 21, 2025 | 38.85 | 38.85 | 38.47 | 38.64 | 38.64 | -0.69% | - |
| Aug 20, 2025 | 39.24 | 39.24 | 38.91 | 38.91 | 38.91 | -0.49% | - |
| Aug 19, 2025 | 39.07 | 39.11 | 39.07 | 39.10 | 39.10 | 0.31% | - |
| Aug 18, 2025 | 39.53 | 39.53 | 38.98 | 38.98 | 38.98 | -0.86% | - |
| Aug 15, 2025 | 39.25 | 39.44 | 39.25 | 39.32 | 39.32 | 1.39% | - |
| Aug 14, 2025 | 38.67 | 38.93 | 38.67 | 38.78 | 38.78 | 0.73% | - |
| Aug 13, 2025 | 38.57 | 38.57 | 38.41 | 38.50 | 38.50 | 0.23% | - |
| Aug 12, 2025 | 38.43 | 38.43 | 38.32 | 38.41 | 38.41 | 1.00% | - |
| Aug 11, 2025 | 38.07 | 38.07 | 38.00 | 38.03 | 38.03 | 0.50% | - |
| Aug 8, 2025 | 37.67 | 37.84 | 37.67 | 37.84 | 37.84 | 1.28% | - |
| Aug 7, 2025 | 37.07 | 37.46 | 37.07 | 37.36 | 37.36 | 1.03% | - |
| Aug 6, 2025 | 36.86 | 37.00 | 36.82 | 36.98 | 36.98 | 0.35% | - |
| Aug 5, 2025 | 37.39 | 37.39 | 36.75 | 36.85 | 36.85 | 0.41% | - |
| Aug 4, 2025 | 36.51 | 36.70 | 36.44 | 36.70 | 36.70 | -0.03% | - |
| Aug 1, 2025 | 36.14 | 36.72 | 36.14 | 36.71 | 36.71 | 0.11% | - |
| Jul 31, 2025 | 36.98 | 36.98 | 36.67 | 36.67 | 36.67 | -6.12% | - |
| Jul 30, 2025 | 38.71 | 39.06 | 38.71 | 39.06 | 39.06 | 0.10% | - |
| Jul 29, 2025 | 38.28 | 39.08 | 38.28 | 39.02 | 39.02 | 1.22% | - |
| Jul 28, 2025 | 38.84 | 38.84 | 38.55 | 38.55 | 38.55 | 0.26% | - |
| Jul 25, 2025 | 38.32 | 38.45 | 38.27 | 38.45 | 38.45 | -0.39% | - |
| Jul 24, 2025 | 38.70 | 38.70 | 38.55 | 38.60 | 38.60 | 0.10% | - |
| Jul 23, 2025 | 38.64 | 38.69 | 38.56 | 38.56 | 38.56 | 0.36% | - |
| Jul 22, 2025 | 38.76 | 38.76 | 38.33 | 38.42 | 38.42 | -0.44% | - |
| Jul 21, 2025 | 38.91 | 38.91 | 38.59 | 38.59 | 38.59 | -0.41% | - |