Frankfurt - Delayed Quote
EUR
Bouygues SA (BYG.F)
40.81
-0.42
(-1.02%)
At close: October 30 at 9:16:42 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.81
40.81
40.81
40.81
40.81
-
Oct 29, 2026
41.23
41.23
41.23
41.23
41.23
-
Oct 28, 2026
40.85
40.85
40.85
40.85
40.85
-
Oct 27, 2026
40.65
40.71
40.65
40.71
40.71
-
Oct 26, 2026
40.34
40.34
40.34
40.34
40.34
-
Oct 23, 2026
40.24
40.24
40.24
40.24
40.24
-
Oct 22, 2026
40.42
40.42
40.42
40.42
40.42
-
Oct 21, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 20, 2026
40.48
40.48
40.48
40.48
40.48
-
Oct 19, 2026
41.20
41.20
41.20
41.20
41.20
-
Oct 16, 2026
41.56
41.56
41.11
41.11
41.11
143
Oct 15, 2026
40.73
40.73
40.73
40.73
40.73
300
Oct 14, 2026
40.65
40.65
40.48
40.48
40.48
300
Oct 13, 2026
40.21
40.71
40.21
40.71
40.71
400
Oct 12, 2026
40.31
40.31
40.31
40.31
40.31
-
Oct 9, 2026
40.40
40.40
40.40
40.40
40.40
-
Oct 8, 2026
40.20
40.37
40.20
40.37
40.37
26
Oct 7, 2026
41.19
41.19
40.78
40.78
40.78
-
Oct 6, 2026
40.78
40.99
40.78
40.99
40.99
-
Oct 5, 2026
40.67
40.67
40.64
40.64
40.64
-
Oct 2, 2026
40.89
40.89
40.89
40.89
40.89
-
Oct 1, 2026
42.00
42.00
40.80
40.87
40.87
4,300
Sep 30, 2026
42.77
42.77
42.77
42.77
42.77
-
Sep 29, 2026
42.59
42.59
42.59
42.59
42.59
-
Sep 28, 2026
43.24
43.32
43.24
43.30
43.30
1,500
Sep 25, 2026
43.21
43.21
43.21
43.21
43.21
-
Sep 24, 2026
43.06
43.06
43.06
43.06
43.06
-
Sep 23, 2026
43.65
43.65
43.65
43.65
43.65
-
Sep 22, 2026
43.43
43.43
43.43
43.43
43.43
-
Sep 21, 2026
43.54
43.54
43.54
43.54
43.54
-
Sep 18, 2026
44.45
44.45
44.45
44.45
44.45
-
Sep 17, 2026
44.83
44.83
44.83
44.83
44.83
-
Sep 16, 2026
44.23
44.23
44.23
44.23
44.23
-
Sep 15, 2026
43.40
43.46
43.40
43.46
43.46
600
Sep 14, 2026
43.84
43.84
43.84
43.84
43.84
-
Sep 11, 2026
43.86
44.13
43.86
44.13
44.13
40
Sep 10, 2026
43.97
44.04
43.86
43.86
43.86
10
Sep 9, 2026
44.69
44.69
44.69
44.69
44.69
-
Sep 8, 2026
45.01
45.01
45.01
45.01
45.01
-
Sep 7, 2026
44.73
44.73
44.73
44.73
44.73
-
Sep 4, 2026
43.81
43.81
43.81
43.81
43.81
-
Sep 3, 2026
43.70
44.09
43.70
44.09
44.09
10
Sep 2, 2026
43.91
43.91
43.84
43.84
43.84
-
Sep 1, 2026
44.34
44.34
44.18
44.18
44.18
-
Aug 31, 2026
43.85
44.17
43.85
44.17
44.17
150
Aug 28, 2026
43.74
44.03
43.74
43.99
43.99
589
Aug 27, 2026
45.38
45.38
43.53
43.84
43.84
155
Aug 26, 2026
46.23
46.23
46.20
46.20
46.20
15
Aug 25, 2026
45.93
45.93
45.93
45.93
45.93
-
Aug 24, 2026
45.93
46.46
45.93
45.94
45.94
510
Aug 21, 2026
46.62
46.62
46.62
46.62
46.62
-
Aug 20, 2026
46.78
46.80
46.23
46.23
46.23
25
Aug 19, 2026
46.50
46.50
46.50
46.50
46.50
-
Aug 18, 2026
47.34
47.34
46.74
46.74
46.74
-
Aug 17, 2026
47.58
47.75
47.30
47.75
47.75
105
Aug 14, 2026
47.51
47.51
47.51
47.51
47.51
-
Aug 13, 2026
47.68
47.68
47.50
47.50
47.50
-
Aug 12, 2026
47.77
47.77
47.70
47.70
47.70
10
Aug 11, 2026
48.26
48.26
47.24
47.24
47.24
1
Aug 10, 2026
48.39
48.39
48.23
48.23
48.23
36
Aug 7, 2026
48.88
48.88
48.88
48.88
48.88
-
Aug 6, 2026
48.95
49.30
48.93
49.30
49.30
535
Aug 5, 2026
48.92
48.92
48.92
48.92
48.92
-
Aug 4, 2026
49.45
49.45
49.45
49.45
49.45
-
Aug 3, 2026
49.35
49.35
49.17
49.17
49.17
128
Jul 31, 2026
48.59
48.59
48.54
48.54
48.54
185
Jul 30, 2026
49.23
49.40
49.23
49.23
49.23
405
Jul 29, 2026
46.67
46.67
45.95
45.95
45.95
45
Jul 28, 2026
47.49
47.49
47.00
47.00
47.00
40
Jul 27, 2026
48.04
48.04
48.04
48.04
48.04
-
Jul 24, 2026
47.91
47.91
47.91
47.91
47.91
-
Jul 23, 2026
47.99
47.99
47.99
47.99
47.99
-
Jul 22, 2026
47.80
47.80
47.80
47.80
47.80
-
Jul 21, 2026
47.87
47.87
47.87
47.87
47.87
-
Jul 20, 2026
47.80
47.80
47.80
47.80
47.80
-
Jul 17, 2026
47.77
47.77
47.77
47.77
47.77
-
Jul 16, 2026
48.18
48.18
48.18
48.18
48.18
-
Jul 15, 2026
47.16
47.16
47.16
47.16
47.16
-
Jul 14, 2026
46.60
47.03
46.60
47.03
47.03
35
Jul 13, 2026
46.13
46.13
46.13
46.13
46.13
-
Jul 10, 2026
46.48
46.48
46.48
46.48
46.48
-
Jul 9, 2026
46.39
46.49
46.39
46.49
46.49
200
Jul 8, 2026
46.42
46.42
46.42
46.42
46.42
-
Jul 7, 2026
47.77
47.77
46.93
46.93
46.93
350
Jul 6, 2026
47.76
47.76
47.76
47.76
47.76
-
Jul 3, 2026
47.76
47.76
47.76
47.76
47.76
-
Jul 2, 2026
47.00
47.00
47.00
47.00
47.00
-
Jul 1, 2026
48.36
48.36
47.59
47.59
47.59
60
Jun 30, 2026
48.93
49.14
48.93
49.14
49.14
130
Jun 29, 2026
49.02
49.02
48.55
48.55
48.55
-
Jun 26, 2026
49.49
50.16
49.49
50.16
50.16
10
Jun 25, 2026
49.98
49.98
49.93
49.93
49.93
260
Jun 24, 2026
49.86
49.86
49.86
49.86
49.86
-
Jun 23, 2026
49.76
49.76
49.76
49.76
49.76
-
Jun 22, 2026
50.30
50.30
50.30
50.30
50.30
-
Jun 19, 2026
50.08
50.26
50.08
50.26
50.26
200
Jun 18, 2026
50.14
51.00
50.14
51.00
51.00
200
Jun 17, 2026
50.60
50.60
50.60
50.60
50.60
-
Jun 16, 2026
50.42
50.42
50.42
50.42
50.42
-
Jun 15, 2026
50.74
50.74
50.60
50.60
50.60
10
Jun 12, 2026
50.20
50.46
50.20
50.46
50.46
5
Jun 11, 2026
49.02
49.02
49.02
49.02
49.02
-
Jun 10, 2026
48.76
48.96
48.76
48.96
48.96
100
Jun 9, 2026
49.79
49.79
49.79
49.79
49.79
-
Jun 8, 2026
49.72
50.42
49.72
50.42
50.42
110
Jun 5, 2026
50.30
50.30
50.30
50.30
50.30
-
Jun 4, 2026
49.37
49.85
48.89
49.85
49.85
540
Jun 3, 2026
49.26
49.26
49.26
49.26
49.26
2
Jun 2, 2026
49.71
50.20
49.71
50.20
50.20
101
Jun 1, 2026
49.83
49.83
49.83
49.83
49.83
-
May 29, 2026
50.32
50.32
50.32
50.32
50.32
-
May 28, 2026
50.18
50.18
50.18
50.18
50.18
-
May 27, 2026
49.89
50.36
49.89
50.36
50.36
80
May 26, 2026
49.99
49.99
49.99
49.99
49.99
-
May 25, 2026
50.28
50.28
50.22
50.22
50.22
-
May 22, 2026
49.95
49.95
49.95
49.95
49.95
-
May 21, 2026
50.00
50.00
50.00
50.00
50.00
-
May 20, 2026
49.76
49.95
49.76
49.95
49.95
150
May 19, 2026
49.85
49.85
49.85
49.85
49.85
4
May 18, 2026
49.70
49.81
49.70
49.81
49.81
60
May 15, 2026
51.72
51.72
51.72
51.72
51.72
-
May 14, 2026
51.42
51.42
51.42
51.42
51.42
-
May 13, 2026
50.68
50.68
50.68
50.68
50.68
-
May 12, 2026
50.38
50.54
50.38
50.54
50.54
270
May 11, 2026
49.82
50.66
49.82
50.66
50.66
10
May 8, 2026
50.84
50.84
50.68
50.68
50.68
50
May 7, 2026
47.81
50.80
47.81
50.80
50.80
160
May 6, 2026
51.14
52.88
51.14
52.88
52.88
36
May 5, 2026
49.75
49.75
49.75
49.75
49.75
-
May 4, 2026
50.16
50.16
50.16
50.16
50.16
-
Apr 30, 2026
49.02
49.02
49.02
49.02
49.02
100
Apr 29, 2026
49.60
49.60
49.35
49.35
49.35
20
Apr 28, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
49.60
49.60
49.60
49.60
49.60
-
Apr 27, 2026
52.02
52.02
51.50
51.50
49.40
45
Apr 24, 2026
52.04
52.14
52.02
52.14
50.01
160
Apr 23, 2026
51.82
51.82
51.82
51.82
49.71
-
Apr 22, 2026
52.54
52.54
52.54
52.54
50.40
70
Apr 21, 2026
52.76
52.76
52.76
52.76
50.61
-
Apr 20, 2026
51.50
51.50
51.50
51.50
49.40
-
Apr 17, 2026
51.46
51.46
51.46
51.46
49.36
-
Apr 16, 2026
51.72
51.72
51.72
51.72
49.61
-
Apr 15, 2026
52.32
52.32
52.32
52.32
50.19
-
Apr 14, 2026
52.20
52.20
52.20
52.20
50.07
-
Apr 13, 2026
52.10
52.10
52.10
52.10
49.98
-
Apr 10, 2026
52.50
52.86
52.50
52.86
50.70
2
Apr 9, 2026
52.26
52.26
52.26
52.26
50.13
-
Apr 8, 2026
51.94
52.00
51.94
52.00
49.88
40
Apr 7, 2026
50.58
50.58
50.58
50.58
48.52
-
Apr 2, 2026
49.91
49.91
49.59
49.59
47.57
20
Apr 1, 2026
50.56
50.56
50.56
50.56
48.50
-
Mar 31, 2026
48.84
48.84
48.84
48.84
46.85
-
Mar 30, 2026
49.14
49.14
49.14
49.14
47.14
-
Mar 27, 2026
49.18
49.18
49.18
49.18
47.17
-
Mar 26, 2026
49.37
49.49
49.37
49.49
47.47
1,000
Mar 25, 2026
50.12
50.12
49.95
49.95
47.91
90
Mar 24, 2026
49.43
49.43
49.06
49.06
47.06
-
Mar 23, 2026
47.56
47.56
47.56
47.56
45.62
-
Mar 20, 2026
49.54
50.18
49.54
49.78
47.75
170
Mar 19, 2026
49.81
50.10
49.32
50.10
48.06
33
Mar 18, 2026
50.62
50.62
50.60
50.60
48.54
600
Mar 17, 2026
50.02
50.60
50.02
50.60
48.54
195
Mar 16, 2026
50.28
50.36
50.10
50.36
48.31
195
Mar 13, 2026
49.80
49.80
49.80
49.80
47.77
-
Mar 12, 2026
49.59
49.59
49.59
49.59
47.57
-
Mar 11, 2026
48.90
48.90
48.90
48.90
46.91
-
Mar 10, 2026
49.40
49.40
49.40
49.40
47.39
50
Mar 9, 2026
47.24
47.24
47.24
47.24
45.31
150
Mar 6, 2026
49.00
49.24
48.50
48.64
46.66
982
Mar 5, 2026
50.22
50.22
49.71
49.71
47.68
45
Mar 4, 2026
50.80
50.80
50.76
50.76
48.69
2
Mar 3, 2026
51.20
51.20
51.20
51.20
49.11
-
Mar 2, 2026
49.62
51.42
49.62
51.42
49.32
312
Feb 27, 2026
52.12
53.00
52.12
53.00
50.84
738
Feb 26, 2026
50.50
52.92
50.50
52.92
50.76
1,580
Feb 25, 2026
51.38
51.38
51.38
51.38
49.28
15
Feb 24, 2026
51.42
51.56
51.42
51.56
49.46
300
Feb 23, 2026
51.32
51.50
51.20
51.20
49.11
2,019
Feb 20, 2026
51.24
51.24
51.24
51.24
49.15
-
Feb 19, 2026
50.36
50.58
50.36
50.58
48.52
715
Feb 18, 2026
49.87
50.50
49.87
50.50
48.44
20
Feb 17, 2026
49.93
50.26
49.93
50.26
48.21
40
Feb 16, 2026
48.97
48.97
48.97
48.97
46.97
-
Feb 13, 2026
49.54
49.54
49.31
49.31
47.30
700
Feb 12, 2026
50.10
50.10
50.00
50.00
47.96
2,840
Feb 11, 2026
48.34
49.81
48.34
49.81
47.78
1,300
Feb 10, 2026
48.38
48.38
48.33
48.33
46.36
29
Feb 9, 2026
48.37
48.37
48.34
48.34
46.37
71
Feb 6, 2026
46.29
48.81
46.29
48.81
46.82
105
Feb 5, 2026
46.68
46.68
46.68
46.68
44.78
-
Feb 4, 2026
46.68
47.15
46.68
47.15
45.23
15
Feb 3, 2026
46.40
46.58
46.40
46.58
44.68
85
Feb 2, 2026
45.80
46.45
45.80
46.45
44.56
70
Jan 30, 2026
45.72
45.72
45.72
45.72
43.86
-
Jan 29, 2026
45.77
45.77
45.54
45.54
43.68
270
Jan 28, 2026
45.40
45.40
45.14
45.14
43.30
176
Jan 27, 2026
44.72
44.98
44.72
44.98
43.15
140
Jan 26, 2026
44.30
44.74
44.30
44.74
42.92
130
Jan 23, 2026
44.31
44.31
44.31
44.31
42.50
-
Jan 22, 2026
45.50
45.50
45.50
45.50
43.64
11
Jan 21, 2026
44.53
44.53
44.53
44.53
42.71
-
Jan 20, 2026
44.75
44.79
44.67
44.67
42.85
130
Jan 19, 2026
45.27
45.27
45.27
45.27
43.42
-
Jan 16, 2026
45.49
45.49
45.49
45.49
43.64
-
Jan 15, 2026
45.38
45.38
44.71
44.71
42.89
150
Jan 14, 2026
45.10
45.10
45.10
45.10
43.26
-
Jan 13, 2026
44.70
44.70
44.70
44.70
42.88
-
Jan 12, 2026
45.04
45.71
45.04
45.71
43.85
100
Jan 9, 2026
46.18
46.18
45.09
45.09
43.25
-
Jan 8, 2026
46.14
46.14
46.14
46.14
44.26
-
Jan 7, 2026
45.34
46.42
45.34
46.16
44.28
760
Jan 6, 2026
45.22
45.22
45.22
45.22
43.38
-
Jan 5, 2026
45.48
45.48
45.48
45.48
43.63
25
Jan 2, 2026
43.90
44.75
43.90
44.75
42.93
143
Dec 30, 2025
44.15
44.15
44.14
44.14
42.34
-
Dec 29, 2025
44.80
44.80
44.28
44.39
42.58
303
Dec 23, 2025
44.49
44.55
44.49
44.55
42.73
50
Dec 22, 2025
44.35
44.35
44.22
44.35
42.54
310
Dec 19, 2025
44.79
44.79
44.66
44.76
42.93
295
Dec 18, 2025
43.94
43.94
43.94
43.94
42.15
-
Dec 17, 2025
43.99
44.06
43.69
44.06
42.26
919
Dec 16, 2025
43.78
43.78
43.72
43.72
41.94
32
Dec 15, 2025
43.19
43.50
43.19
43.48
41.71
600
Dec 12, 2025
43.64
43.64
43.04
43.04
41.28
100
Dec 11, 2025
43.40
43.68
43.35
43.68
41.90
152
Dec 10, 2025
43.71
43.71
43.41
43.41
41.64
400
Dec 9, 2025
43.73
44.22
43.73
44.22
42.42
153
Dec 8, 2025
44.10
44.34
42.93
44.34
42.53
571
Dec 5, 2025
43.50
43.56
43.45
43.51
41.74
236
Dec 4, 2025
43.51
43.51
42.99
43.00
41.25
100
Dec 3, 2025
43.27
43.27
43.27
43.27
41.51
-
Dec 2, 2025
43.19
43.46
43.19
43.46
41.69
45
Dec 1, 2025
43.11
43.11
43.11
43.11
41.35
-
Nov 28, 2025
42.99
42.99
42.99
42.99
41.24
-
Nov 27, 2025
42.67
42.67
42.67
42.67
40.93
-
Nov 26, 2025
42.22
43.00
42.22
43.00
41.25
130
Nov 25, 2025
41.93
41.93
41.93
41.93
40.22
-
Nov 24, 2025
42.06
42.19
42.06
42.19
40.47
125
Nov 21, 2025
41.06
41.06
41.06
41.06
39.39
43
Nov 20, 2025
41.42
41.42
41.42
41.42
39.73
-
Nov 19, 2025
40.28
40.28
40.28
40.28
38.64
-
Nov 18, 2025
41.47
41.47
40.28
40.28
38.64
100
Nov 17, 2025
41.48
41.89
41.48
41.89
40.18
100
Nov 14, 2025
41.90
41.90
41.45
41.47
39.78
85
Nov 13, 2025
41.07
41.88
41.07
41.88
40.17
50
Nov 12, 2025
40.77
41.09
40.77
41.09
39.41
419
Nov 11, 2025
40.20
40.20
40.20
40.20
38.56
-
Nov 10, 2025
40.02
40.37
40.02
40.37
38.72
275
Nov 7, 2025
39.80
39.80
39.80
39.80
38.18
-
Nov 6, 2025
39.71
39.71
39.71
39.71
38.09
-
Nov 5, 2025
38.22
40.41
38.22
40.41
38.76
50
Nov 4, 2025
38.89
38.89
38.89
38.89
37.30
-
Nov 3, 2025
39.03
39.03
39.03
39.03
37.44
-
Oct 31, 2025
39.35
39.35
39.29
39.29
37.69
3
Oct 30, 2025
39.70
39.70
39.70
39.70
38.08
140
