Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Bouygues SA (BYG.F)

36.08

+1.39

+(4.01%)

At close: 1:28:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	35.00	36.08	35.00	36.08	36.08	135
Mar 5, 2025	34.44	34.69	34.44	34.69	34.69	29
Mar 4, 2025	32.82	34.23	32.82	33.97	33.97	24
Mar 3, 2025	33.01	33.44	33.01	33.37	33.37	90
Feb 28, 2025	32.92	32.92	32.92	32.92	32.92	320
Feb 27, 2025	32.71	32.71	32.71	32.71	32.71	-
Feb 26, 2025	32.47	32.69	32.47	32.69	32.69	100
Feb 25, 2025	31.97	32.59	31.97	32.59	32.59	160
Feb 24, 2025	32.03	32.18	32.03	32.18	32.18	800
Feb 21, 2025	32.11	32.11	32.11	32.11	32.11	-
Feb 20, 2025	31.99	32.26	31.99	32.21	32.21	152
Feb 19, 2025	32.23	32.38	32.10	32.10	32.10	5,274
Feb 18, 2025	32.29	32.37	32.28	32.37	32.37	-
Feb 17, 2025	32.48	32.48	32.34	32.34	32.34	155
Feb 14, 2025	32.00	32.27	32.00	32.27	32.27	5,016
Feb 13, 2025	31.93	31.93	31.93	31.93	31.93	-
Feb 12, 2025	31.26	31.26	31.26	31.26	31.26	-
Feb 11, 2025	31.19	31.44	31.19	31.37	31.37	200
Feb 10, 2025	31.51	31.51	31.28	31.28	31.28	-
Feb 7, 2025	31.14	31.47	31.14	31.47	31.47	-
Feb 6, 2025	30.99	31.32	30.95	31.32	31.32	500
Feb 5, 2025	30.75	30.90	30.75	30.86	30.86	22
Feb 4, 2025	30.62	31.10	30.62	31.10	31.10	-
Feb 3, 2025	29.89	30.62	29.89	30.62	30.62	-
Jan 31, 2025	30.56	30.68	30.56	30.68	30.68	100
Jan 30, 2025	30.63	30.63	30.63	30.63	30.63	-
Jan 29, 2025	30.84	30.84	30.38	30.38	30.38	-
Jan 28, 2025	30.49	30.51	30.49	30.51	30.51	-
Jan 27, 2025	29.94	30.75	29.94	30.75	30.75	-
Jan 24, 2025	30.41	30.46	30.41	30.46	30.46	-
Jan 23, 2025	30.70	30.70	30.70	30.70	30.70	-
Jan 22, 2025	30.17	30.85	30.17	30.65	30.65	170
Jan 21, 2025	30.17	30.18	30.17	30.18	30.18	-
Jan 20, 2025	30.11	30.50	30.11	30.50	30.50	500
Jan 17, 2025	29.56	30.16	29.56	30.14	30.14	216
Jan 16, 2025	29.45	29.52	29.45	29.52	29.52	80
Jan 15, 2025	28.76	28.76	28.76	28.76	28.76	-
Jan 14, 2025	28.97	29.34	28.82	28.82	28.82	45
Jan 13, 2025	28.19	28.64	28.19	28.64	28.64	-
Jan 10, 2025	28.55	28.55	28.55	28.55	28.55	-
Jan 9, 2025	28.53	28.62	28.53	28.62	28.62	-
Jan 8, 2025	28.72	28.77	28.60	28.77	28.77	200
Jan 7, 2025	28.59	28.89	28.59	28.84	28.84	560
Jan 6, 2025	28.76	29.00	28.76	28.78	28.78	55
Jan 3, 2025	28.68	28.68	28.68	28.68	28.68	-
Jan 2, 2025	28.38	28.81	28.38	28.81	28.81	-
Dec 30, 2024	28.28	28.79	28.28	28.79	28.79	-
Dec 27, 2024	27.78	28.48	27.78	28.48	28.48	360
Dec 23, 2024	28.03	28.03	28.03	28.03	28.03	-
Dec 20, 2024	27.90	27.90	27.90	27.90	27.90	-
Dec 19, 2024	28.07	28.07	28.05	28.05	28.05	-
Dec 18, 2024	28.46	28.46	28.46	28.46	28.46	-
Dec 17, 2024	28.81	28.81	28.48	28.49	28.49	150
Dec 16, 2024	28.91	29.11	28.59	28.59	28.59	35
Dec 13, 2024	28.70	29.04	28.70	28.96	28.96	500
Dec 12, 2024	28.69	28.93	28.69	28.73	28.73	252
Dec 11, 2024	28.85	28.85	28.67	28.67	28.67	-
Dec 10, 2024	28.64	28.92	28.64	28.83	28.83	114
Dec 9, 2024	28.69	28.92	28.69	28.79	28.79	-
Dec 6, 2024	28.40	29.06	28.40	28.71	28.71	-
Dec 5, 2024	27.68	28.56	27.68	28.46	28.46	1
Dec 4, 2024	27.68	27.91	27.68	27.68	27.68	196
Dec 3, 2024	27.78	27.85	27.69	27.69	27.69	10
Dec 2, 2024	27.65	28.03	27.59	27.62	27.62	30
Nov 29, 2024	27.75	28.11	27.75	27.84	27.84	-
Nov 28, 2024	27.61	28.09	27.61	27.81	27.81	-
Nov 27, 2024	28.27	28.35	27.90	27.90	27.90	16
Nov 26, 2024	28.25	28.60	28.25	28.29	28.29	-
Nov 25, 2024	28.60	28.95	28.42	28.42	28.42	-
Nov 22, 2024	28.39	28.82	28.39	28.55	28.55	-
Nov 21, 2024	28.85	28.85	28.40	28.40	28.40	150
Nov 20, 2024	29.00	29.22	28.68	28.68	28.68	-
Nov 19, 2024	29.25	29.41	28.83	28.87	28.87	59
Nov 18, 2024	29.26	29.65	29.22	29.22	29.22	-
Nov 15, 2024	28.89	29.93	28.89	29.27	29.27	22
Nov 14, 2024	28.76	29.31	28.76	28.99	28.99	-
Nov 13, 2024	29.08	29.37	28.96	29.01	29.01	1
Nov 12, 2024	29.44	29.82	29.19	29.19	29.19	-
Nov 11, 2024	29.70	30.20	29.70	29.72	29.72	-
Nov 8, 2024	29.61	29.80	29.58	29.61	29.61	622
Nov 7, 2024	29.53	29.97	29.53	29.61	29.61	-
Nov 6, 2024	30.15	30.50	29.52	29.52	29.52	-
Nov 5, 2024	29.09	30.72	29.09	30.06	30.06	277
Nov 4, 2024	29.43	29.66	29.14	29.14	29.14	-
Nov 1, 2024	29.24	29.67	29.24	29.35	29.35	-
Oct 31, 2024	28.81	28.99	28.81	28.99	28.99	-
Oct 30, 2024	29.30	29.30	29.21	29.21	29.21	150
Oct 29, 2024	29.53	29.53	29.53	29.53	29.53	-
Oct 28, 2024	29.30	29.75	29.30	29.75	29.75	-
Oct 25, 2024	29.42	29.50	29.40	29.40	29.40	100
Oct 24, 2024	29.82	29.82	29.82	29.82	29.82	-
Oct 23, 2024	29.46	29.80	29.46	29.80	29.80	-
Oct 22, 2024	29.48	29.76	29.48	29.51	29.51	112
Oct 21, 2024	29.78	30.02	29.78	30.02	30.02	35
Oct 18, 2024	29.91	30.18	29.91	30.18	30.18	-
Oct 17, 2024	29.86	29.86	29.85	29.85	29.85	-
Oct 16, 2024	29.82	30.00	29.82	30.00	30.00	-
Oct 15, 2024	29.34	29.34	29.34	29.34	29.34	-
Oct 14, 2024	29.19	29.19	29.19	29.19	29.19	-
Oct 11, 2024	29.17	29.32	29.17	29.32	29.32	-
Oct 10, 2024	29.21	29.70	29.21	29.54	29.54	238
Oct 9, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 8, 2024	28.69	29.45	28.69	29.45	29.45	57
Oct 7, 2024	29.04	29.21	29.04	29.20	29.20	-
Oct 4, 2024	28.41	29.27	28.41	29.27	29.27	-
Oct 3, 2024	28.75	28.90	28.45	28.45	28.45	900
Oct 2, 2024	29.96	30.04	29.96	30.04	30.04	-
Oct 1, 2024	29.81	30.31	29.81	30.28	30.28	1
Sep 30, 2024	30.59	30.59	30.02	30.02	30.02	-
Sep 27, 2024	30.97	30.97	30.97	30.97	30.97	-
Sep 26, 2024	30.97	30.97	30.92	30.92	30.92	-
Sep 25, 2024	30.92	31.12	30.92	31.12	31.12	-
Sep 24, 2024	31.18	31.18	31.18	31.18	31.18	-
Sep 23, 2024	31.75	31.75	31.25	31.25	31.25	-
Sep 20, 2024	32.19	32.19	31.90	31.90	31.90	-
Sep 19, 2024	32.58	32.76	32.58	32.63	32.63	190
Sep 18, 2024	32.01	32.41	32.01	32.41	32.41	-
Sep 17, 2024	31.88	32.09	31.88	32.09	32.09	-
Sep 16, 2024	31.26	31.86	31.26	31.86	31.86	-
Sep 13, 2024	31.04	31.59	31.04	31.59	31.59	-
Sep 12, 2024	31.69	31.72	30.91	30.91	30.91	340
Sep 11, 2024	31.39	31.51	31.39	31.51	31.51	-
Sep 10, 2024	31.75	31.75	31.75	31.75	31.75	-
Sep 9, 2024	31.76	32.06	31.76	32.06	32.06	-
Sep 6, 2024	32.33	32.38	31.91	31.91	31.91	-
Sep 5, 2024	31.61	32.96	31.61	32.42	32.42	-
Sep 4, 2024	31.61	32.18	31.61	31.64	31.64	100
Sep 3, 2024	32.01	32.24	31.83	31.83	31.83	-
Sep 2, 2024	32.16	32.25	32.10	32.10	32.10	-
Aug 30, 2024	31.88	32.52	31.88	32.04	32.04	600
Aug 29, 2024	32.01	32.67	31.96	31.96	31.96	25
Aug 28, 2024	31.74	32.11	31.74	31.77	31.77	-
Aug 27, 2024	31.65	32.27	31.64	31.64	31.64	60
Aug 26, 2024	31.75	31.96	31.75	31.88	31.88	215
Aug 23, 2024	31.29	31.93	31.29	31.93	31.93	-
Aug 22, 2024	31.30	31.77	31.30	31.53	31.53	-
Aug 21, 2024	31.34	31.62	31.34	31.54	31.54	-
Aug 20, 2024	31.61	31.84	31.61	31.62	31.62	-
Aug 19, 2024	31.21	31.88	31.21	31.88	31.88	-
Aug 16, 2024	31.27	31.52	31.27	31.47	31.47	-
Aug 15, 2024	31.09	31.37	31.09	31.37	31.37	-
Aug 14, 2024	31.00	31.06	30.97	31.06	31.06	-
Aug 13, 2024	30.83	30.98	30.83	30.97	30.97	-
Aug 12, 2024	31.07	31.24	31.02	31.02	31.02	10
Aug 9, 2024	30.85	31.20	30.85	31.20	31.20	-
Aug 8, 2024	30.87	31.20	30.87	31.07	31.07	100
Aug 7, 2024	30.58	30.58	30.58	30.58	30.58	-
Aug 6, 2024	30.83	30.83	30.36	30.72	30.72	-
Aug 5, 2024	30.50	30.50	30.50	30.50	30.50	30
Aug 2, 2024	30.65	30.65	30.65	30.65	30.65	-
Aug 1, 2024	32.49	32.49	30.70	31.10	31.10	1,074
Jul 31, 2024	32.15	32.15	32.15	32.15	32.15	-
Jul 30, 2024	31.48	31.96	31.47	31.96	31.96	200
Jul 29, 2024	32.20	32.29	31.65	31.65	31.65	100
Jul 26, 2024	31.70	32.27	31.35	32.27	32.27	-
Jul 25, 2024	31.41	31.97	31.41	31.97	31.97	-
Jul 24, 2024	31.86	32.20	31.76	32.02	32.02	-
Jul 23, 2024	32.56	32.56	32.03	32.23	32.23	15
Jul 22, 2024	32.40	32.85	32.40	32.80	32.80	37
Jul 19, 2024	32.34	32.51	32.34	32.51	32.51	-
Jul 18, 2024	32.16	32.53	32.16	32.50	32.50	-
Jul 17, 2024	32.00	32.32	31.97	32.31	32.31	-
Jul 16, 2024	31.82	32.14	31.82	32.12	32.12	-
Jul 15, 2024	31.76	32.25	31.76	32.03	32.03	1,350
Jul 12, 2024	31.86	32.02	31.85	32.02	32.02	457
Jul 11, 2024	31.70	31.93	31.61	31.93	31.93	-
Jul 10, 2024	30.95	31.65	30.95	31.52	31.52	-
Jul 9, 2024	31.54	31.55	30.87	30.88	30.88	-
Jul 8, 2024	31.46	31.86	31.38	31.59	31.59	-
Jul 5, 2024	31.42	31.42	31.42	31.42	31.42	-
Jul 4, 2024	30.85	31.29	30.85	31.29	31.29	200
Jul 3, 2024	30.79	30.79	30.50	30.50	30.50	-
Jul 2, 2024	30.70	30.70	30.32	30.60	30.60	-
Jul 1, 2024	30.60	31.01	30.48	30.48	30.48	-
Jun 28, 2024	29.77	30.10	29.77	30.10	30.10	300
Jun 27, 2024	30.42	30.42	29.75	29.75	29.75	262
Jun 26, 2024	31.36	31.38	30.23	30.30	30.30	-
Jun 25, 2024	31.62	31.62	31.18	31.18	31.18	-
Jun 24, 2024	31.41	31.67	31.39	31.67	31.67	-
Jun 21, 2024	31.37	31.43	31.15	31.34	31.34	250
Jun 20, 2024	30.96	31.45	30.96	31.45	31.45	-
Jun 19, 2024	31.29	31.29	30.96	31.00	31.00	-
Jun 18, 2024	31.22	31.33	31.18	31.27	31.27	-
Jun 17, 2024	30.76	31.09	30.59	31.09	31.09	-
Jun 14, 2024	31.20	31.21	30.38	30.94	30.94	15
Jun 13, 2024	31.92	31.93	31.07	31.48	31.48	107
Jun 12, 2024	32.76	32.76	31.92	31.93	31.93	-
Jun 11, 2024	33.25	33.32	32.67	32.67	32.67	-
Jun 10, 2024	34.20	34.23	33.04	33.15	33.15	-
Jun 7, 2024	35.25	35.25	34.56	34.60	34.60	-
Jun 6, 2024	35.56	35.56	35.33	35.37	35.37	-
Jun 5, 2024	35.83	35.84	35.39	35.53	35.53	-
Jun 4, 2024	36.28	36.28	35.71	35.72	35.72	-
Jun 3, 2024	36.17	36.23	36.05	36.17	36.17	10
May 31, 2024	35.60	36.16	35.60	36.16	36.16	40
May 30, 2024	35.22	35.63	35.21	35.58	35.58	42
May 29, 2024	35.71	35.76	35.39	35.43	35.43	-
May 28, 2024	35.97	36.06	35.94	35.99	35.99	-
May 27, 2024	35.58	36.02	35.57	35.91	35.91	-
May 24, 2024	35.00	35.52	34.91	35.52	35.52	-
May 23, 2024	35.32	35.44	35.27	35.27	35.27	-
May 22, 2024	35.54	35.54	35.18	35.24	35.24	-
May 21, 2024	35.64	35.86	35.37	35.86	35.86	25
May 20, 2024	35.32	35.99	35.32	35.89	35.89	-
May 17, 2024	35.65	35.66	35.38	35.52	35.52	-
May 16, 2024	36.26	36.26	36.26	36.26	36.26	-
May 15, 2024	36.02	36.25	36.00	36.23	36.23	-
May 14, 2024	36.07	36.19	35.90	36.02	36.02	-
May 13, 2024	35.80	36.14	35.78	36.14	36.14	800
May 10, 2024	35.70	35.94	35.70	35.84	35.84	-
May 9, 2024	35.00	35.81	34.99	35.67	35.67	-
May 8, 2024	34.61	35.26	34.61	35.05	35.05	-
May 7, 2024	34.63	34.64	33.90	34.64	34.64	-
May 6, 2024	35.00	35.25	34.99	35.21	35.21	-
May 3, 2024	34.73	35.08	34.73	34.94	34.94	-
May 2, 2024	34.28	34.79	34.27	34.79	34.79	-
Apr 30, 2024	1.90 Dividend
Apr 30, 2024	34.70	34.79	34.58	34.58	34.58	-
Apr 29, 2024	36.26	36.61	36.26	36.61	34.71	-
Apr 26, 2024	35.91	35.91	35.91	35.91	34.05	-
Apr 25, 2024	36.24	36.24	35.78	35.78	33.92	-
Apr 24, 2024	36.66	36.66	36.36	36.36	34.47	-
Apr 23, 2024	36.11	36.20	36.11	36.20	34.32	-
Apr 22, 2024	36.15	36.15	36.04	36.04	34.17	-
Apr 19, 2024	35.46	35.82	35.46	35.82	33.96	-
Apr 18, 2024	36.51	36.51	35.87	35.87	34.01	27
Apr 17, 2024	35.56	36.09	35.56	36.09	34.22	-
Apr 16, 2024	35.61	35.75	35.61	35.73	33.88	100
Apr 15, 2024	35.73	35.73	35.73	35.73	33.88	-
Apr 12, 2024	35.76	36.09	35.69	35.69	33.84	250
Apr 11, 2024	35.90	35.90	35.90	35.90	34.04	-
Apr 10, 2024	36.39	36.39	36.39	36.39	34.50	-
Apr 9, 2024	36.65	36.65	36.62	36.62	34.72	-
Apr 8, 2024	36.26	36.56	36.26	36.56	34.66	-
Apr 5, 2024	37.22	37.22	37.04	37.04	35.12	-
Apr 4, 2024	37.70	37.80	37.61	37.61	35.66	146
Apr 3, 2024	37.53	37.75	37.53	37.75	35.79	-
Apr 2, 2024	37.70	37.86	37.70	37.86	35.90	-
Mar 28, 2024	37.83	37.83	37.80	37.80	35.84	-
Mar 27, 2024	37.43	37.87	37.43	37.87	35.90	-
Mar 26, 2024	37.50	37.52	37.50	37.52	35.57	-
Mar 25, 2024	37.56	37.70	37.56	37.58	35.63	12
Mar 22, 2024	37.72	37.72	37.72	37.72	35.76	-
Mar 21, 2024	38.04	38.19	38.01	38.19	36.21	52
Mar 20, 2024	37.16	37.76	37.16	37.76	35.80	-
Mar 19, 2024	37.43	37.61	37.43	37.61	35.66	800
Mar 18, 2024	37.13	37.62	37.13	37.62	35.67	-
Mar 15, 2024	36.77	36.91	36.77	36.91	34.99	-
Mar 14, 2024	36.81	36.81	36.81	36.81	34.90	-
Mar 13, 2024	37.02	37.02	36.89	36.89	34.98	-
Mar 12, 2024	36.98	36.98	36.98	36.98	35.06	-
Mar 11, 2024	36.24	36.44	36.24	36.44	34.55	-
Mar 8, 2024	36.26	36.45	36.26	36.45	34.56	-
Mar 7, 2024	35.87	36.51	35.87	36.51	34.62	-
Mar 6, 2024	36.19	36.25	36.19	36.25	34.37	-

EF3.DU Eiffage SA

104.65

+4.23%

EF3.F Eiffage SA

108.70

+4.47%

SQU.F Vinci SA

118.95

+1.10%

FGRp.XC

SPIE.PA SPIE SA

41.72

+10.84%

FGR.PA Eiffage SA

108.85

+5.22%

DG.PA Vinci SA

118.85

+1.24%

ACM AECOM

96.73

+0.76%