Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.48	49.69	47.75	48.90	48.90	-1.19%	689,625
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