Bouygues SA (EPA:EN)
France
· Delayed Price · Currency is EUR 47.83
-1.66 (-3.35%)
Mar 6, 2026, 1:05 PM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.48 | 49.69 | 48.57 | 48.57 | - | -1.86% | 55,869 |
| Mar 5, 2026 | 50.22 | 50.70 | 49.25 | 49.49 | 49.49 | -1.45% | 701,253 |
| Mar 4, 2026 | 50.52 | 51.26 | 50.18 | 50.22 | 50.22 | -1.53% | 911,259 |
| Mar 3, 2026 | 51.80 | 51.80 | 50.17 | 51.00 | 51.00 | -2.00% | 789,054 |
| Mar 2, 2026 | 51.80 | 52.06 | 51.08 | 52.04 | 52.04 | -1.21% | 904,428 |
| Feb 27, 2026 | 50.96 | 53.14 | 49.84 | 52.68 | 52.68 | -0.08% | 1,569,862 |
| Feb 26, 2026 | 51.38 | 52.92 | 50.52 | 52.72 | 52.72 | 2.33% | 1,091,013 |
| Feb 25, 2026 | 51.30 | 51.84 | 51.20 | 51.52 | 51.52 | 0.31% | 625,778 |
| Feb 24, 2026 | 51.48 | 51.86 | 51.16 | 51.36 | 51.36 | - | 649,161 |
| Feb 23, 2026 | 51.30 | 51.60 | 51.10 | 51.36 | 51.36 | 0.23% | 429,172 |
| Feb 20, 2026 | 51.00 | 51.62 | 50.74 | 51.24 | 51.24 | 0.59% | 731,964 |
| Feb 19, 2026 | 50.20 | 51.02 | 50.08 | 50.94 | 50.94 | 0.99% | 524,037 |
| Feb 18, 2026 | 50.38 | 50.76 | 49.99 | 50.44 | 50.44 | 0.96% | 488,153 |
| Feb 17, 2026 | 50.22 | 50.42 | 49.58 | 49.96 | 49.96 | -0.52% | 451,353 |
| Feb 16, 2026 | 49.06 | 50.38 | 49.05 | 50.22 | 50.22 | 2.34% | 414,044 |
| Feb 13, 2026 | 49.61 | 49.74 | 48.93 | 49.07 | 49.07 | -1.15% | 605,784 |
| Feb 12, 2026 | 49.90 | 50.18 | 49.42 | 49.64 | 49.64 | -0.28% | 639,140 |
| Feb 11, 2026 | 48.90 | 49.94 | 48.89 | 49.78 | 49.78 | 2.47% | 744,335 |
| Feb 10, 2026 | 48.41 | 48.58 | 48.01 | 48.58 | 48.58 | 0.14% | 462,205 |
| Feb 9, 2026 | 48.01 | 48.51 | 47.79 | 48.51 | 48.51 | 0.54% | 539,523 |
| Feb 6, 2026 | 46.90 | 48.25 | 46.84 | 48.25 | 48.25 | 3.63% | 890,509 |
| Feb 5, 2026 | 46.70 | 46.70 | 46.20 | 46.56 | 46.56 | -0.53% | 458,466 |
| Feb 4, 2026 | 46.90 | 47.60 | 46.81 | 46.81 | 46.81 | -0.02% | 577,666 |
| Feb 3, 2026 | 46.72 | 46.95 | 46.45 | 46.82 | 46.82 | 0.45% | 511,844 |
| Feb 2, 2026 | 45.58 | 46.94 | 45.51 | 46.61 | 46.61 | 2.19% | 643,427 |
| Jan 30, 2026 | 45.60 | 45.95 | 45.45 | 45.61 | 45.61 | 0.42% | 1,225,258 |
| Jan 29, 2026 | 45.70 | 46.07 | 45.42 | 45.42 | 45.42 | -0.50% | 573,945 |
| Jan 28, 2026 | 45.74 | 45.74 | 45.06 | 45.65 | 45.65 | -0.50% | 404,577 |
| Jan 27, 2026 | 44.76 | 45.91 | 44.55 | 45.88 | 45.88 | 2.85% | 635,650 |
| Jan 26, 2026 | 44.74 | 44.88 | 44.34 | 44.61 | 44.61 | 0.27% | 496,089 |
| Jan 23, 2026 | 45.10 | 45.19 | 44.23 | 44.49 | 44.49 | -1.74% | 560,024 |
| Jan 22, 2026 | 44.90 | 45.89 | 44.87 | 45.28 | 45.28 | 2.42% | 621,128 |
| Jan 21, 2026 | 44.70 | 44.70 | 44.19 | 44.21 | 44.21 | -1.07% | 482,672 |
| Jan 20, 2026 | 44.98 | 45.07 | 44.34 | 44.69 | 44.69 | -1.04% | 452,057 |
| Jan 19, 2026 | 45.03 | 45.36 | 44.84 | 45.16 | 45.16 | -0.35% | 536,885 |
| Jan 16, 2026 | 45.46 | 45.67 | 45.12 | 45.32 | 45.32 | -0.15% | 873,322 |
| Jan 15, 2026 | 45.21 | 45.48 | 44.88 | 45.39 | 45.39 | 0.27% | 507,748 |
| Jan 14, 2026 | 44.78 | 45.39 | 44.74 | 45.27 | 45.27 | 1.55% | 594,223 |
| Jan 13, 2026 | 45.41 | 45.51 | 44.34 | 44.58 | 44.58 | -2.07% | 474,045 |
| Jan 12, 2026 | 45.35 | 45.61 | 44.56 | 45.52 | 45.52 | 0.55% | 434,901 |
| Jan 9, 2026 | 46.14 | 46.16 | 44.76 | 45.27 | 45.27 | -2.22% | 814,955 |
| Jan 8, 2026 | 46.07 | 46.73 | 46.01 | 46.30 | 46.30 | 0.22% | 479,569 |
| Jan 7, 2026 | 45.69 | 46.45 | 45.62 | 46.20 | 46.20 | 2.14% | 514,945 |
| Jan 6, 2026 | 45.50 | 45.83 | 45.23 | 45.23 | 45.23 | -0.37% | 525,835 |
| Jan 5, 2026 | 45.51 | 45.64 | 44.92 | 45.40 | 45.40 | 0.44% | 541,293 |
| Jan 2, 2026 | 44.30 | 45.20 | 44.24 | 45.20 | 45.20 | 1.92% | 451,827 |
| Dec 31, 2025 | 44.50 | 44.50 | 44.28 | 44.35 | 44.35 | -0.56% | 200,500 |
| Dec 30, 2025 | 44.25 | 44.65 | 44.10 | 44.60 | 44.60 | 0.72% | 307,146 |
| Dec 29, 2025 | 44.36 | 44.43 | 44.14 | 44.28 | 44.28 | -0.05% | 329,725 |
| Dec 24, 2025 | 44.40 | 44.52 | 44.24 | 44.30 | 44.30 | -0.14% | 147,362 |
| Dec 23, 2025 | 44.55 | 44.58 | 44.26 | 44.36 | 44.36 | -0.34% | 306,302 |
| Dec 22, 2025 | 44.41 | 44.52 | 44.10 | 44.51 | 44.51 | -0.11% | 436,910 |
| Dec 19, 2025 | 44.70 | 44.94 | 44.30 | 44.56 | 44.56 | -0.45% | 1,347,537 |
| Dec 18, 2025 | 43.88 | 44.76 | 43.83 | 44.76 | 44.76 | 1.80% | 829,260 |
| Dec 17, 2025 | 43.88 | 44.13 | 43.64 | 43.97 | 43.97 | -0.07% | 680,939 |
| Dec 16, 2025 | 43.76 | 44.07 | 43.67 | 44.00 | 44.00 | 0.02% | 870,000 |
| Dec 15, 2025 | 43.30 | 44.00 | 43.21 | 43.99 | 43.99 | 1.95% | 703,210 |
| Dec 12, 2025 | 43.56 | 43.75 | 43.03 | 43.15 | 43.15 | -0.48% | 628,378 |
| Dec 11, 2025 | 43.20 | 43.53 | 43.20 | 43.36 | 43.36 | 0.53% | 573,241 |
| Dec 10, 2025 | 43.56 | 43.63 | 43.11 | 43.13 | 43.13 | -1.30% | 536,464 |
| Dec 9, 2025 | 43.60 | 43.93 | 43.46 | 43.70 | 43.70 | -0.02% | 605,087 |
| Dec 8, 2025 | 43.18 | 43.71 | 42.85 | 43.71 | 43.71 | 1.25% | 641,373 |
| Dec 5, 2025 | 43.50 | 43.71 | 43.06 | 43.17 | 43.17 | -0.46% | 561,440 |
| Dec 4, 2025 | 43.15 | 43.39 | 42.87 | 43.37 | 43.37 | 0.74% | 633,647 |
| Dec 3, 2025 | 43.44 | 43.47 | 42.91 | 43.05 | 43.05 | -0.99% | 709,000 |
| Dec 2, 2025 | 43.00 | 43.65 | 42.95 | 43.48 | 43.48 | 0.98% | 739,517 |
| Dec 1, 2025 | 42.82 | 43.17 | 42.40 | 43.06 | 43.06 | 0.09% | 807,057 |
| Nov 28, 2025 | 42.64 | 43.22 | 42.64 | 43.02 | 43.02 | 1.10% | 816,226 |
| Nov 27, 2025 | 42.62 | 42.89 | 42.42 | 42.55 | 42.55 | -0.23% | 404,874 |
| Nov 26, 2025 | 42.45 | 42.76 | 42.14 | 42.65 | 42.65 | 0.66% | 500,805 |
| Nov 25, 2025 | 42.03 | 42.51 | 41.70 | 42.37 | 42.37 | 0.81% | 573,932 |
| Nov 24, 2025 | 42.01 | 42.33 | 41.83 | 42.03 | 42.03 | 0.67% | 921,532 |
| Nov 21, 2025 | 41.03 | 41.82 | 40.85 | 41.75 | 41.75 | 0.77% | 765,600 |
| Nov 20, 2025 | 41.50 | 41.78 | 41.20 | 41.43 | 41.43 | 0.31% | 661,855 |
| Nov 19, 2025 | 41.24 | 41.53 | 40.72 | 41.30 | 41.30 | -0.05% | 669,437 |
| Nov 18, 2025 | 41.59 | 41.76 | 41.23 | 41.32 | 41.32 | -1.53% | 814,599 |
| Nov 17, 2025 | 41.50 | 42.23 | 41.47 | 41.96 | 41.96 | 0.79% | 1,074,740 |
| Nov 14, 2025 | 41.72 | 41.93 | 41.23 | 41.63 | 41.63 | -0.53% | 689,182 |
| Nov 13, 2025 | 41.30 | 42.03 | 41.29 | 41.85 | 41.85 | 1.70% | 930,418 |
| Nov 12, 2025 | 40.96 | 41.33 | 40.92 | 41.15 | 41.15 | 0.96% | 775,649 |
| Nov 11, 2025 | 40.69 | 40.95 | 40.41 | 40.76 | 40.76 | 0.62% | 648,201 |
| Nov 10, 2025 | 40.10 | 40.77 | 39.90 | 40.51 | 40.51 | 1.73% | 653,536 |
| Nov 7, 2025 | 39.75 | 40.11 | 39.58 | 39.82 | 39.82 | 0.03% | 616,810 |
| Nov 6, 2025 | 39.70 | 39.96 | 39.35 | 39.81 | 39.81 | 0.13% | 981,853 |
| Nov 5, 2025 | 38.62 | 40.46 | 38.53 | 39.76 | 39.76 | 1.45% | 1,272,317 |
| Nov 4, 2025 | 38.94 | 39.26 | 38.62 | 39.19 | 39.19 | -0.28% | 800,964 |
| Nov 3, 2025 | 39.05 | 39.31 | 39.02 | 39.30 | 39.30 | 0.43% | 584,742 |
| Oct 31, 2025 | 39.55 | 39.55 | 39.07 | 39.13 | 39.13 | -1.19% | 868,357 |
| Oct 30, 2025 | 40.08 | 40.08 | 39.40 | 39.60 | 39.60 | -0.88% | 594,548 |
| Oct 29, 2025 | 40.24 | 40.28 | 39.91 | 39.95 | 39.95 | -1.04% | 614,117 |
| Oct 28, 2025 | 40.64 | 40.64 | 40.04 | 40.37 | 40.37 | -0.88% | 517,461 |
| Oct 27, 2025 | 41.12 | 41.13 | 40.48 | 40.73 | 40.73 | -0.92% | 490,973 |
| Oct 24, 2025 | 41.50 | 41.61 | 40.62 | 41.11 | 41.11 | -0.87% | 816,754 |
| Oct 23, 2025 | 40.87 | 41.47 | 40.64 | 41.47 | 41.47 | 1.52% | 869,200 |
| Oct 22, 2025 | 40.87 | 41.04 | 40.73 | 40.85 | 40.85 | 0.20% | 603,058 |
| Oct 21, 2025 | 40.92 | 41.07 | 40.55 | 40.77 | 40.77 | -0.95% | 777,745 |
| Oct 20, 2025 | 41.27 | 41.39 | 40.87 | 41.16 | 41.16 | -0.27% | 779,162 |
| Oct 17, 2025 | 40.95 | 41.40 | 40.66 | 41.27 | 41.27 | -0.46% | 641,877 |
| Oct 16, 2025 | 40.80 | 41.48 | 40.80 | 41.46 | 41.46 | -0.29% | 1,071,126 |
| Oct 15, 2025 | 40.41 | 42.43 | 39.81 | 41.58 | 41.58 | 7.39% | 2,695,886 |