Bouygues SA (VIE:EN)
Austria
· Delayed Price · Currency is EUR 48.00
-0.30 (-0.62%)
Last updated: Mar 9, 2026, 3:30 PM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.55 | 49.55 | 47.88 | 48.30 | 48.30 | -3.36% | - |
| Mar 5, 2026 | 50.42 | 50.60 | 49.98 | 49.98 | 49.98 | -1.88% | - |
| Mar 4, 2026 | 50.70 | 51.02 | 50.70 | 50.94 | 50.94 | 0.83% | 452 |
| Mar 3, 2026 | 51.20 | 51.20 | 50.52 | 50.52 | 50.52 | -2.47% | 226 |
| Mar 2, 2026 | 51.32 | 51.86 | 51.32 | 51.80 | 51.80 | -1.97% | 452 |
| Feb 27, 2026 | 51.76 | 53.02 | 51.76 | 52.84 | 52.84 | 0.53% | 226 |
| Feb 26, 2026 | 51.22 | 52.72 | 51.22 | 52.56 | 52.56 | 2.10% | - |
| Feb 25, 2026 | 51.46 | 51.66 | 51.46 | 51.48 | 51.48 | -0.31% | - |
| Feb 24, 2026 | 51.34 | 51.68 | 51.34 | 51.64 | 51.64 | 0.23% | - |
| Feb 23, 2026 | 51.36 | 51.52 | 51.36 | 51.52 | 51.52 | 0.19% | - |
| Feb 20, 2026 | 50.98 | 51.56 | 50.98 | 51.42 | 51.42 | 1.78% | - |
| Feb 19, 2026 | 50.44 | 50.66 | 50.44 | 50.52 | 50.52 | 0.24% | - |
| Feb 18, 2026 | 50.04 | 50.58 | 50.04 | 50.40 | 50.40 | 1.35% | - |
| Feb 17, 2026 | 50.14 | 50.24 | 49.73 | 49.73 | 49.73 | -0.78% | - |
| Feb 16, 2026 | 49.49 | 50.12 | 49.49 | 50.12 | 50.12 | 1.97% | - |
| Feb 13, 2026 | 49.55 | 49.55 | 49.15 | 49.15 | 49.15 | -0.57% | - |
| Feb 12, 2026 | 50.12 | 50.12 | 49.43 | 49.43 | 49.43 | -0.88% | - |
| Feb 11, 2026 | 49.39 | 49.87 | 49.35 | 49.87 | 49.87 | 2.93% | - |
| Feb 10, 2026 | 48.24 | 48.54 | 48.24 | 48.45 | 48.45 | 0.85% | - |
| Feb 9, 2026 | 47.93 | 48.11 | 47.93 | 48.04 | 48.04 | 0.48% | - |
| Feb 6, 2026 | 47.80 | 47.85 | 47.80 | 47.81 | 47.81 | 3.11% | - |
| Feb 5, 2026 | 46.56 | 46.61 | 46.37 | 46.37 | 46.37 | -2.38% | 452 |
| Feb 4, 2026 | 47.11 | 47.50 | 46.91 | 47.50 | 47.50 | 2.17% | - |
| Feb 3, 2026 | 46.60 | 46.60 | 46.49 | 46.49 | 46.49 | -0.77% | - |
| Feb 2, 2026 | 45.70 | 46.85 | 45.70 | 46.85 | 46.85 | 2.31% | - |
| Jan 30, 2026 | 46.60 | 46.60 | 45.77 | 45.79 | 45.79 | -0.54% | - |
| Jan 29, 2026 | 45.67 | 46.04 | 45.67 | 46.04 | 46.04 | 1.63% | - |
| Jan 28, 2026 | 45.45 | 45.45 | 45.25 | 45.30 | 45.30 | -0.66% | - |
| Jan 27, 2026 | 44.66 | 45.60 | 44.66 | 45.60 | 45.60 | 2.10% | - |
| Jan 26, 2026 | 44.55 | 44.66 | 44.44 | 44.66 | 44.66 | 0.68% | - |
| Jan 23, 2026 | 45.65 | 45.65 | 44.36 | 44.36 | 44.36 | -2.51% | - |
| Jan 22, 2026 | 45.38 | 45.62 | 45.21 | 45.50 | 45.50 | 2.52% | - |
| Jan 21, 2026 | 44.62 | 44.62 | 44.36 | 44.38 | 44.38 | -0.05% | - |
| Jan 20, 2026 | 44.89 | 44.89 | 44.35 | 44.40 | 44.40 | -1.60% | 226 |
| Jan 19, 2026 | 44.94 | 45.12 | 44.90 | 45.12 | 45.12 | -0.38% | - |
| Jan 16, 2026 | 45.49 | 45.50 | 45.19 | 45.29 | 45.29 | 0.51% | - |
| Jan 15, 2026 | 45.13 | 45.13 | 45.01 | 45.06 | 45.06 | -0.07% | - |
| Jan 14, 2026 | 44.91 | 45.28 | 44.91 | 45.09 | 45.09 | 1.10% | - |
| Jan 13, 2026 | 44.61 | 44.71 | 44.60 | 44.60 | 44.60 | -1.85% | - |
| Jan 12, 2026 | 45.23 | 45.44 | 44.94 | 45.44 | 45.44 | 0.33% | - |
| Jan 9, 2026 | 45.90 | 45.90 | 44.87 | 45.29 | 45.29 | -2.94% | - |
| Jan 8, 2026 | 45.58 | 46.66 | 45.58 | 46.66 | 46.66 | 1.13% | - |
| Jan 7, 2026 | 45.69 | 46.34 | 45.69 | 46.14 | 46.14 | 0.85% | - |
| Jan 6, 2026 | 45.62 | 45.75 | 45.37 | 45.75 | 45.75 | 1.26% | - |
| Jan 5, 2026 | 45.48 | 45.48 | 45.10 | 45.18 | 45.18 | 0.42% | - |
| Jan 2, 2026 | 44.49 | 44.99 | 44.49 | 44.99 | 44.99 | 1.33% | - |
| Dec 30, 2025 | 44.13 | 44.40 | 44.13 | 44.40 | 44.40 | 0.09% | - |
| Dec 29, 2025 | 44.28 | 44.36 | 44.22 | 44.36 | 44.36 | -0.02% | - |
| Dec 23, 2025 | 44.50 | 44.50 | 44.35 | 44.37 | 44.37 | 0.23% | - |
| Dec 22, 2025 | 44.42 | 44.42 | 44.16 | 44.27 | 44.27 | -0.63% | - |
| Dec 19, 2025 | 44.86 | 44.86 | 44.54 | 44.55 | 44.55 | -0.07% | - |
| Dec 18, 2025 | 43.91 | 44.58 | 43.91 | 44.58 | 44.58 | 1.39% | - |
| Dec 17, 2025 | 43.76 | 43.97 | 43.76 | 43.97 | 43.97 | -0.09% | - |
| Dec 16, 2025 | 43.84 | 44.01 | 43.76 | 44.01 | 44.01 | 0.59% | - |
| Dec 15, 2025 | 43.31 | 43.75 | 43.31 | 43.75 | 43.75 | 0.67% | - |
| Dec 12, 2025 | 43.66 | 43.66 | 43.31 | 43.46 | 43.46 | 0.28% | - |
| Dec 11, 2025 | 43.30 | 43.49 | 43.30 | 43.34 | 43.34 | -0.55% | - |
| Dec 10, 2025 | 43.36 | 43.58 | 43.32 | 43.58 | 43.58 | -0.64% | - |
| Dec 9, 2025 | 43.59 | 43.86 | 43.59 | 43.86 | 43.86 | 0.80% | - |
| Dec 8, 2025 | 43.08 | 43.51 | 43.08 | 43.51 | 43.51 | 0.18% | - |
| 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% | - |