Bouygues SA (EPA:EN)
France
· Delayed Price · Currency is EUR 48.90
-0.59 (-1.19%)
At close: Mar 6, 2026
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.00 | 49.24 | 48.50 | 48.64 | 48.64 | -2.15% | 982 |
| Mar 5, 2026 | 50.22 | 50.22 | 49.71 | 49.71 | 49.71 | -2.07% | 45 |
| Mar 4, 2026 | 50.80 | 50.80 | 50.76 | 50.76 | 50.76 | -0.86% | 2 |
| Mar 3, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.43% | - |
| Mar 2, 2026 | 49.62 | 51.42 | 49.62 | 51.42 | 51.42 | -2.98% | 312 |
| Feb 27, 2026 | 52.12 | 53.00 | 52.12 | 53.00 | 53.00 | 0.15% | 738 |
| Feb 26, 2026 | 50.50 | 52.92 | 50.50 | 52.92 | 52.92 | 3.00% | 1,580 |
| Feb 25, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.35% | 15 |
| Feb 24, 2026 | 51.42 | 51.56 | 51.42 | 51.56 | 51.56 | 0.70% | 300 |
| Feb 23, 2026 | 51.32 | 51.50 | 51.20 | 51.20 | 51.20 | -0.08% | 2,019 |
| Feb 20, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.30% | - |
| Feb 19, 2026 | 50.36 | 50.58 | 50.36 | 50.58 | 50.58 | 0.16% | 715 |
| Feb 18, 2026 | 49.87 | 50.50 | 49.87 | 50.50 | 50.50 | 0.48% | 20 |
| Feb 17, 2026 | 49.93 | 50.26 | 49.93 | 50.26 | 50.26 | 2.63% | 40 |
| Feb 16, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.69% | - |
| Feb 13, 2026 | 49.54 | 49.54 | 49.31 | 49.31 | 49.31 | -1.38% | 700 |
| Feb 12, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | 0.38% | 2,840 |
| Feb 11, 2026 | 48.34 | 49.81 | 48.34 | 49.81 | 49.81 | 3.06% | 1,300 |
| Feb 10, 2026 | 48.38 | 48.38 | 48.33 | 48.33 | 48.33 | -0.02% | 29 |
| Feb 9, 2026 | 48.37 | 48.37 | 48.34 | 48.34 | 48.34 | -0.96% | 71 |
| Feb 6, 2026 | 46.29 | 48.81 | 46.29 | 48.81 | 48.81 | 4.56% | 105 |
| Feb 5, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.00% | - |
| Feb 4, 2026 | 46.68 | 47.15 | 46.68 | 47.15 | 47.15 | 1.22% | 15 |
| Feb 3, 2026 | 46.40 | 46.58 | 46.40 | 46.58 | 46.58 | 0.28% | 85 |
| Feb 2, 2026 | 45.80 | 46.45 | 45.80 | 46.45 | 46.45 | 1.60% | 70 |
| Jan 30, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.40% | - |
| Jan 29, 2026 | 45.77 | 45.77 | 45.54 | 45.54 | 45.54 | 0.89% | 270 |
| Jan 28, 2026 | 45.40 | 45.40 | 45.14 | 45.14 | 45.14 | 0.36% | 176 |
| Jan 27, 2026 | 44.72 | 44.98 | 44.72 | 44.98 | 44.98 | 0.54% | 140 |
| Jan 26, 2026 | 44.30 | 44.74 | 44.30 | 44.74 | 44.74 | 0.97% | 130 |
| Jan 23, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -2.62% | - |
| Jan 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.18% | 11 |
| Jan 21, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.31% | - |
| Jan 20, 2026 | 44.75 | 44.79 | 44.67 | 44.67 | 44.67 | -1.33% | 130 |
| Jan 19, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.48% | - |
| Jan 16, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.74% | - |
| Jan 15, 2026 | 45.38 | 45.38 | 44.71 | 44.71 | 44.71 | -0.86% | 150 |
| Jan 14, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.89% | - |
| Jan 13, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.21% | - |
| Jan 12, 2026 | 45.04 | 45.71 | 45.04 | 45.71 | 45.71 | 1.38% | 100 |
| Jan 9, 2026 | 46.18 | 46.18 | 45.09 | 45.09 | 45.09 | -2.28% | - |
| Jan 8, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.04% | - |
| Jan 7, 2026 | 45.34 | 46.42 | 45.34 | 46.16 | 46.16 | 2.08% | 760 |
| Jan 6, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.57% | - |
| Jan 5, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.63% | 25 |
| Jan 2, 2026 | 43.90 | 44.75 | 43.90 | 44.75 | 44.75 | 1.38% | 143 |
| Dec 30, 2025 | 44.15 | 44.15 | 44.14 | 44.14 | 44.14 | -0.56% | - |
| Dec 29, 2025 | 44.80 | 44.80 | 44.28 | 44.39 | 44.39 | -0.36% | 303 |
| Dec 23, 2025 | 44.49 | 44.55 | 44.49 | 44.55 | 44.55 | 0.45% | 50 |
| Dec 22, 2025 | 44.35 | 44.35 | 44.22 | 44.35 | 44.35 | -0.92% | 310 |
| Dec 19, 2025 | 44.79 | 44.79 | 44.66 | 44.76 | 44.76 | 1.87% | 295 |
| Dec 18, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.27% | - |
| Dec 17, 2025 | 43.99 | 44.06 | 43.69 | 44.06 | 44.06 | 0.78% | 919 |
| Dec 16, 2025 | 43.78 | 43.78 | 43.72 | 43.72 | 43.72 | 0.55% | 32 |
| Dec 15, 2025 | 43.19 | 43.50 | 43.19 | 43.48 | 43.48 | 1.02% | 600 |
| Dec 12, 2025 | 43.64 | 43.64 | 43.04 | 43.04 | 43.04 | -1.47% | 100 |
| Dec 11, 2025 | 43.40 | 43.68 | 43.35 | 43.68 | 43.68 | 0.62% | 152 |
| Dec 10, 2025 | 43.71 | 43.71 | 43.41 | 43.41 | 43.41 | -1.83% | 400 |
| Dec 9, 2025 | 43.73 | 44.22 | 43.73 | 44.22 | 44.22 | -0.27% | 153 |
| Dec 8, 2025 | 44.10 | 44.34 | 42.93 | 44.34 | 44.34 | 1.91% | 571 |
| Dec 5, 2025 | 43.50 | 43.56 | 43.45 | 43.51 | 43.51 | 1.19% | 236 |
| Dec 4, 2025 | 43.51 | 43.51 | 42.99 | 43.00 | 43.00 | -0.62% | 100 |
| Dec 3, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.44% | - |
| Dec 2, 2025 | 43.19 | 43.46 | 43.19 | 43.46 | 43.46 | 0.81% | 45 |
| Dec 1, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.28% | - |
| Nov 28, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.75% | - |
| Nov 27, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.77% | - |
| Nov 26, 2025 | 42.22 | 43.00 | 42.22 | 43.00 | 43.00 | 2.55% | 130 |
| Nov 25, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.62% | - |
| Nov 24, 2025 | 42.06 | 42.19 | 42.06 | 42.19 | 42.19 | 2.75% | 125 |
| Nov 21, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.87% | 43 |
| Nov 20, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 2.83% | - |
| Nov 18, 2025 | 41.47 | 41.47 | 40.28 | 40.28 | 40.28 | -3.84% | 100 |
| Nov 17, 2025 | 41.48 | 41.89 | 41.48 | 41.89 | 41.89 | 1.01% | 100 |
| Nov 14, 2025 | 41.90 | 41.90 | 41.45 | 41.47 | 41.47 | -0.98% | 85 |
| Nov 13, 2025 | 41.07 | 41.88 | 41.07 | 41.88 | 41.88 | 1.92% | 50 |
| Nov 12, 2025 | 40.77 | 41.09 | 40.77 | 41.09 | 41.09 | 2.21% | 419 |
| Nov 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.42% | - |
| Nov 10, 2025 | 40.02 | 40.37 | 40.02 | 40.37 | 40.37 | 1.43% | 275 |
| Nov 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.23% | - |
| Nov 6, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.73% | - |
| Nov 5, 2025 | 38.22 | 40.41 | 38.22 | 40.41 | 40.41 | 3.91% | 50 |
| Nov 4, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.36% | - |
| Nov 3, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.66% | - |
| Oct 31, 2025 | 39.35 | 39.35 | 39.29 | 39.29 | 39.29 | -1.03% | 3 |
| Oct 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.22% | 140 |
| Oct 29, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.72% | - |
| Oct 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.63% | - |
| Oct 27, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.94% | - |
| Oct 24, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.46% | - |
| Oct 23, 2025 | 40.73 | 41.73 | 40.73 | 41.73 | 41.73 | 1.93% | 70 |
| Oct 22, 2025 | 40.71 | 41.00 | 40.71 | 40.94 | 40.94 | 0.24% | 162 |
| Oct 21, 2025 | 40.99 | 40.99 | 40.84 | 40.84 | 40.84 | -1.16% | 120 |
| Oct 20, 2025 | 41.41 | 41.41 | 41.20 | 41.32 | 41.32 | 1.45% | 325 |
| Oct 17, 2025 | 40.86 | 40.86 | 40.73 | 40.73 | 40.73 | -0.61% | 10 |
| Oct 16, 2025 | 41.19 | 41.19 | 40.95 | 40.98 | 40.98 | -1.54% | 5,755 |
| Oct 15, 2025 | 39.09 | 42.30 | 39.09 | 41.62 | 41.62 | 9.53% | 900 |
| Oct 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.91% | 200 |
| Oct 13, 2025 | 38.17 | 38.35 | 38.17 | 38.35 | 38.35 | -0.21% | 300 |
| Oct 10, 2025 | 38.39 | 38.45 | 38.39 | 38.43 | 38.43 | 1.77% | 560 |