Bouygues SA (VIE:EN)
Austria
· Delayed Price · Currency is EUR 50.10
-2.16 (-4.13%)
Last updated: Apr 28, 2026, 1:00 PM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.61 | 50.10 | 49.61 | 49.87 | 49.87 | -4.57% | - |
| Apr 27, 2026 | 52.14 | 52.28 | 52.14 | 52.26 | 50.16 | 0.62% | - |
| Apr 24, 2026 | 52.54 | 52.54 | 51.94 | 51.94 | 49.85 | -0.95% | - |
| Apr 23, 2026 | 51.92 | 52.44 | 51.92 | 52.44 | 50.33 | 0.42% | - |
| Apr 22, 2026 | 52.52 | 52.52 | 52.22 | 52.22 | 50.12 | -0.84% | - |
| Apr 21, 2026 | 52.64 | 52.90 | 52.64 | 52.66 | 50.54 | 0.27% | - |
| Apr 20, 2026 | 51.98 | 52.52 | 51.98 | 52.52 | 50.41 | -0.68% | - |
| Apr 17, 2026 | 51.94 | 52.88 | 51.68 | 52.88 | 50.76 | 0.27% | - |
| Apr 16, 2026 | 52.46 | 52.80 | 52.46 | 52.74 | 50.62 | 0.69% | - |
| Apr 15, 2026 | 52.70 | 52.70 | 52.30 | 52.38 | 50.28 | 0.08% | - |
| Apr 14, 2026 | 52.28 | 52.34 | 52.14 | 52.34 | 50.24 | 0.85% | - |
| Apr 13, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 49.81 | -1.70% | - |
| Apr 10, 2026 | 52.78 | 53.16 | 52.60 | 52.80 | 50.68 | 0.27% | - |
| Apr 9, 2026 | 53.18 | 53.18 | 52.60 | 52.66 | 50.54 | 0.08% | - |
| Apr 8, 2026 | 52.10 | 52.62 | 52.10 | 52.62 | 50.51 | 3.95% | - |
| Apr 7, 2026 | 50.66 | 50.86 | 50.58 | 50.62 | 48.59 | 1.77% | - |
| Apr 2, 2026 | 49.77 | 49.89 | 49.74 | 49.74 | 47.74 | -1.62% | - |
| Apr 1, 2026 | 50.70 | 50.70 | 50.56 | 50.56 | 48.53 | 1.55% | - |
| Mar 31, 2026 | 49.21 | 49.79 | 49.21 | 49.79 | 47.79 | 1.47% | - |
| Mar 30, 2026 | 49.12 | 49.21 | 49.02 | 49.07 | 47.10 | -0.02% | - |
| Mar 27, 2026 | 49.23 | 49.23 | 48.83 | 49.08 | 47.11 | -0.67% | - |
| Mar 26, 2026 | 50.02 | 50.02 | 49.41 | 49.41 | 47.42 | -1.38% | - |
| Mar 25, 2026 | 50.02 | 50.16 | 50.02 | 50.10 | 48.09 | 2.10% | - |
| Mar 24, 2026 | 49.59 | 49.59 | 49.07 | 49.07 | 47.10 | -1.54% | - |
| Mar 23, 2026 | 47.92 | 49.84 | 47.39 | 49.84 | 47.84 | 1.88% | 452 |
| Mar 20, 2026 | 50.26 | 50.26 | 48.92 | 48.92 | 46.95 | -0.97% | - |
| Mar 19, 2026 | 50.10 | 50.10 | 49.40 | 49.40 | 47.41 | -2.22% | - |
| Mar 18, 2026 | 50.92 | 50.98 | 50.52 | 50.52 | 48.49 | 0.28% | - |
| Mar 17, 2026 | 50.28 | 50.66 | 50.28 | 50.38 | 48.36 | - | - |
| Mar 16, 2026 | 50.04 | 50.44 | 50.04 | 50.38 | 48.36 | 0.86% | - |
| Mar 13, 2026 | 48.97 | 49.95 | 48.97 | 49.95 | 47.94 | 0.87% | - |
| Mar 12, 2026 | 49.67 | 49.78 | 49.23 | 49.52 | 47.53 | 0.96% | - |
| Mar 11, 2026 | 48.87 | 49.05 | 48.69 | 49.05 | 47.08 | -0.57% | - |
| Mar 10, 2026 | 49.28 | 49.33 | 49.05 | 49.33 | 47.35 | 2.77% | - |
| Mar 9, 2026 | 47.14 | 48.00 | 47.14 | 48.00 | 46.07 | -0.62% | - |
| Mar 6, 2026 | 49.55 | 49.55 | 47.88 | 48.30 | 46.36 | -3.36% | - |
| Mar 5, 2026 | 50.42 | 50.60 | 49.98 | 49.98 | 47.97 | -1.88% | - |
| Mar 4, 2026 | 50.70 | 51.02 | 50.70 | 50.94 | 48.89 | 0.83% | 452 |
| Mar 3, 2026 | 51.20 | 51.20 | 50.52 | 50.52 | 48.49 | -2.47% | 226 |
| Mar 2, 2026 | 51.32 | 51.86 | 51.32 | 51.80 | 49.72 | -1.97% | 452 |
| Feb 27, 2026 | 51.76 | 53.02 | 51.76 | 52.84 | 50.72 | 0.53% | 226 |
| Feb 26, 2026 | 51.22 | 52.72 | 51.22 | 52.56 | 50.45 | 2.10% | - |
| Feb 25, 2026 | 51.46 | 51.66 | 51.46 | 51.48 | 49.41 | -0.31% | - |
| Feb 24, 2026 | 51.34 | 51.68 | 51.34 | 51.64 | 49.56 | 0.23% | - |
| Feb 23, 2026 | 51.36 | 51.52 | 51.36 | 51.52 | 49.45 | 0.19% | - |
| Feb 20, 2026 | 50.98 | 51.56 | 50.98 | 51.42 | 49.35 | 1.78% | - |
| Feb 19, 2026 | 50.44 | 50.66 | 50.44 | 50.52 | 48.49 | 0.24% | - |
| Feb 18, 2026 | 50.04 | 50.58 | 50.04 | 50.40 | 48.37 | 1.35% | - |
| Feb 17, 2026 | 50.14 | 50.24 | 49.73 | 49.73 | 47.73 | -0.78% | - |
| Feb 16, 2026 | 49.49 | 50.12 | 49.49 | 50.12 | 48.11 | 1.97% | - |
| Feb 13, 2026 | 49.55 | 49.55 | 49.15 | 49.15 | 47.17 | -0.57% | - |
| Feb 12, 2026 | 50.12 | 50.12 | 49.43 | 49.43 | 47.44 | -0.88% | - |
| Feb 11, 2026 | 49.39 | 49.87 | 49.35 | 49.87 | 47.87 | 2.93% | - |
| Feb 10, 2026 | 48.24 | 48.54 | 48.24 | 48.45 | 46.50 | 0.85% | - |
| Feb 9, 2026 | 47.93 | 48.11 | 47.93 | 48.04 | 46.11 | 0.48% | - |
| Feb 6, 2026 | 47.80 | 47.85 | 47.80 | 47.81 | 45.89 | 3.11% | - |
| Feb 5, 2026 | 46.56 | 46.61 | 46.37 | 46.37 | 44.51 | -2.38% | 452 |
| Feb 4, 2026 | 47.11 | 47.50 | 46.91 | 47.50 | 45.59 | 2.17% | - |
| Feb 3, 2026 | 46.60 | 46.60 | 46.49 | 46.49 | 44.62 | -0.77% | - |
| Feb 2, 2026 | 45.70 | 46.85 | 45.70 | 46.85 | 44.97 | 2.31% | - |
| Jan 30, 2026 | 46.60 | 46.60 | 45.77 | 45.79 | 43.95 | -0.54% | - |
| Jan 29, 2026 | 45.67 | 46.04 | 45.67 | 46.04 | 44.19 | 1.63% | - |
| Jan 28, 2026 | 45.45 | 45.45 | 45.25 | 45.30 | 43.48 | -0.66% | - |
| Jan 27, 2026 | 44.66 | 45.60 | 44.66 | 45.60 | 43.77 | 2.10% | - |
| Jan 26, 2026 | 44.55 | 44.66 | 44.44 | 44.66 | 42.87 | 0.68% | - |
| Jan 23, 2026 | 45.65 | 45.65 | 44.36 | 44.36 | 42.58 | -2.51% | - |
| Jan 22, 2026 | 45.38 | 45.62 | 45.21 | 45.50 | 43.67 | 2.52% | - |
| Jan 21, 2026 | 44.62 | 44.62 | 44.36 | 44.38 | 42.60 | -0.05% | - |
| Jan 20, 2026 | 44.89 | 44.89 | 44.35 | 44.40 | 42.62 | -1.60% | 226 |
| Jan 19, 2026 | 44.94 | 45.12 | 44.90 | 45.12 | 43.31 | -0.38% | - |
| Jan 16, 2026 | 45.49 | 45.50 | 45.19 | 45.29 | 43.47 | 0.51% | - |
| Jan 15, 2026 | 45.13 | 45.13 | 45.01 | 45.06 | 43.25 | -0.07% | - |
| Jan 14, 2026 | 44.91 | 45.28 | 44.91 | 45.09 | 43.28 | 1.10% | - |
| Jan 13, 2026 | 44.61 | 44.71 | 44.60 | 44.60 | 42.81 | -1.85% | - |
| Jan 12, 2026 | 45.23 | 45.44 | 44.94 | 45.44 | 43.61 | 0.33% | - |
| Jan 9, 2026 | 45.90 | 45.90 | 44.87 | 45.29 | 43.47 | -2.94% | - |
| Jan 8, 2026 | 45.58 | 46.66 | 45.58 | 46.66 | 44.79 | 1.13% | - |
| Jan 7, 2026 | 45.69 | 46.34 | 45.69 | 46.14 | 44.29 | 0.85% | - |
| Jan 6, 2026 | 45.62 | 45.75 | 45.37 | 45.75 | 43.91 | 1.26% | - |
| Jan 5, 2026 | 45.48 | 45.48 | 45.10 | 45.18 | 43.36 | 0.42% | - |
| Jan 2, 2026 | 44.49 | 44.99 | 44.49 | 44.99 | 43.18 | 1.33% | - |
| Dec 30, 2025 | 44.13 | 44.40 | 44.13 | 44.40 | 42.62 | 0.09% | - |
| Dec 29, 2025 | 44.28 | 44.36 | 44.22 | 44.36 | 42.58 | -0.02% | - |
| Dec 23, 2025 | 44.50 | 44.50 | 44.35 | 44.37 | 42.59 | 0.23% | - |
| Dec 22, 2025 | 44.42 | 44.42 | 44.16 | 44.27 | 42.49 | -0.63% | - |
| Dec 19, 2025 | 44.86 | 44.86 | 44.54 | 44.55 | 42.76 | -0.07% | - |
| Dec 18, 2025 | 43.91 | 44.58 | 43.91 | 44.58 | 42.79 | 1.39% | - |
| Dec 17, 2025 | 43.76 | 43.97 | 43.76 | 43.97 | 42.20 | -0.09% | - |
| Dec 16, 2025 | 43.84 | 44.01 | 43.76 | 44.01 | 42.24 | 0.59% | - |
| Dec 15, 2025 | 43.31 | 43.75 | 43.31 | 43.75 | 41.99 | 0.67% | - |
| Dec 12, 2025 | 43.66 | 43.66 | 43.31 | 43.46 | 41.71 | 0.28% | - |
| Dec 11, 2025 | 43.30 | 43.49 | 43.30 | 43.34 | 41.60 | -0.55% | - |
| Dec 10, 2025 | 43.36 | 43.58 | 43.32 | 43.58 | 41.83 | -0.64% | - |
| Dec 9, 2025 | 43.59 | 43.86 | 43.59 | 43.86 | 42.10 | 0.80% | - |
| Dec 8, 2025 | 43.08 | 43.51 | 43.08 | 43.51 | 41.76 | 0.18% | - |
| Dec 5, 2025 | 43.38 | 43.53 | 43.38 | 43.43 | 41.68 | 0.72% | - |
| Dec 4, 2025 | 43.83 | 43.83 | 43.06 | 43.12 | 41.39 | -0.30% | - |
| Dec 3, 2025 | 43.31 | 43.31 | 43.25 | 43.25 | 41.51 | -0.37% | - |
| Dec 2, 2025 | 43.21 | 43.61 | 43.21 | 43.41 | 41.67 | 1.83% | - |
| Dec 1, 2025 | 43.00 | 43.00 | 42.49 | 42.63 | 40.92 | -1.14% | - |