Bouygues SA (EPA:EN)
France
· Delayed Price · Currency is EUR 43.20
+0.03 (0.07%)
Dec 8, 2025, 9:58 AM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 43.18 | 43.23 | 42.97 | 42.97 | - | -0.46% | 44,333 |
| 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 |
| Oct 14, 2025 | 37.90 | 38.86 | 37.87 | 38.72 | 38.72 | 1.41% | 675,418 |
| Oct 13, 2025 | 38.29 | 38.57 | 38.00 | 38.18 | 38.18 | 0.29% | 483,977 |
| Oct 10, 2025 | 38.48 | 38.66 | 38.03 | 38.07 | 38.07 | -0.96% | 598,365 |
| Oct 9, 2025 | 37.87 | 38.46 | 37.87 | 38.44 | 38.44 | 1.85% | 627,062 |
| Oct 8, 2025 | 37.13 | 37.74 | 37.01 | 37.74 | 37.74 | 1.59% | 955,547 |
| Oct 7, 2025 | 37.39 | 37.41 | 36.77 | 37.15 | 37.15 | -0.54% | 617,523 |
| Oct 6, 2025 | 37.96 | 38.04 | 36.72 | 37.35 | 37.35 | -2.76% | 863,763 |
| Oct 3, 2025 | 39.21 | 39.26 | 38.17 | 38.41 | 38.41 | -1.69% | 776,000 |
| Oct 2, 2025 | 38.55 | 39.14 | 38.45 | 39.07 | 39.07 | 1.85% | 903,883 |
| Oct 1, 2025 | 38.20 | 38.49 | 37.93 | 38.36 | 38.36 | 0.10% | 626,445 |
| Sep 30, 2025 | 38.39 | 38.50 | 37.87 | 38.32 | 38.32 | - | 833,422 |
| Sep 29, 2025 | 38.22 | 38.66 | 38.13 | 38.32 | 38.32 | 0.39% | 842,274 |
| Sep 26, 2025 | 37.37 | 38.24 | 37.36 | 38.17 | 38.17 | 2.58% | 719,927 |
| Sep 25, 2025 | 37.20 | 37.47 | 36.87 | 37.21 | 37.21 | -0.24% | 531,663 |
| Sep 24, 2025 | 37.40 | 38.11 | 37.06 | 37.30 | 37.30 | 0.51% | 679,469 |
| Sep 23, 2025 | 37.46 | 37.70 | 37.11 | 37.11 | 37.11 | -0.56% | 511,366 |
| Sep 22, 2025 | 37.29 | 37.45 | 36.95 | 37.32 | 37.32 | -0.13% | 398,189 |
| Sep 19, 2025 | 37.34 | 37.79 | 37.20 | 37.37 | 37.37 | 0.51% | 1,198,869 |
| Sep 18, 2025 | 37.20 | 37.51 | 36.97 | 37.18 | 37.18 | 0.19% | 362,234 |
| Sep 17, 2025 | 37.49 | 37.49 | 37.04 | 37.11 | 37.11 | -0.72% | 575,046 |
| Sep 16, 2025 | 38.27 | 38.27 | 37.23 | 37.38 | 37.38 | -2.33% | 800,971 |
| Sep 15, 2025 | 37.92 | 38.44 | 37.77 | 38.27 | 38.27 | 1.27% | 719,686 |
| Sep 12, 2025 | 37.91 | 38.10 | 37.56 | 37.79 | 37.79 | 0.13% | 567,995 |
| Sep 11, 2025 | 37.42 | 37.82 | 37.31 | 37.74 | 37.74 | 0.75% | 535,454 |
| Sep 10, 2025 | 36.88 | 37.66 | 36.76 | 37.46 | 37.46 | 1.66% | 873,122 |
| Sep 9, 2025 | 36.59 | 36.91 | 36.42 | 36.85 | 36.85 | 1.13% | 435,778 |
| Sep 8, 2025 | 36.21 | 36.59 | 36.19 | 36.44 | 36.44 | 1.14% | 687,149 |
| Sep 5, 2025 | 36.35 | 36.36 | 35.94 | 36.03 | 36.03 | -0.52% | 480,773 |
| Sep 4, 2025 | 35.65 | 36.26 | 35.65 | 36.22 | 36.22 | 1.63% | 649,023 |
| Sep 3, 2025 | 35.63 | 36.02 | 35.44 | 35.64 | 35.64 | 0.03% | 705,795 |
| Sep 2, 2025 | 36.10 | 36.15 | 35.39 | 35.63 | 35.63 | -1.41% | 785,095 |
| Sep 1, 2025 | 36.65 | 36.73 | 36.01 | 36.14 | 36.14 | -1.36% | 452,218 |
| Aug 29, 2025 | 36.70 | 36.85 | 36.51 | 36.64 | 36.64 | -0.25% | 400,440 |
| Aug 28, 2025 | 36.74 | 37.10 | 36.43 | 36.73 | 36.73 | 0.14% | 760,404 |
| Aug 27, 2025 | 36.48 | 36.85 | 36.37 | 36.68 | 36.68 | 0.77% | 695,074 |
| Aug 26, 2025 | 36.96 | 36.97 | 35.73 | 36.40 | 36.40 | -1.54% | 2,380,020 |
| Aug 25, 2025 | 38.54 | 38.60 | 36.97 | 36.97 | 36.97 | -4.49% | 791,630 |
| Aug 22, 2025 | 38.64 | 38.77 | 38.57 | 38.71 | 38.71 | 0.18% | 291,479 |
| Aug 21, 2025 | 38.90 | 38.94 | 38.40 | 38.64 | 38.64 | -0.54% | 433,333 |
| Aug 20, 2025 | 39.18 | 39.23 | 38.85 | 38.85 | 38.85 | -0.79% | 447,639 |
| Aug 19, 2025 | 39.04 | 39.22 | 38.93 | 39.16 | 39.16 | 0.62% | 341,202 |
| Aug 18, 2025 | 39.28 | 39.43 | 38.92 | 38.92 | 38.92 | -0.92% | 481,852 |
| Aug 15, 2025 | 39.11 | 39.48 | 39.09 | 39.28 | 39.28 | 0.61% | 597,134 |
| Aug 14, 2025 | 38.61 | 39.04 | 38.59 | 39.04 | 39.04 | 1.27% | 526,779 |
| Aug 13, 2025 | 38.48 | 38.55 | 38.36 | 38.55 | 38.55 | 0.55% | 487,090 |
| Aug 12, 2025 | 38.46 | 38.51 | 38.27 | 38.34 | 38.34 | - | 373,175 |
| Aug 11, 2025 | 38.00 | 38.34 | 37.91 | 38.34 | 38.34 | 1.29% | 515,518 |
| Aug 8, 2025 | 37.50 | 37.92 | 37.50 | 37.85 | 37.85 | 1.31% | 739,420 |
| Aug 7, 2025 | 36.90 | 37.59 | 36.90 | 37.36 | 37.36 | 1.19% | 625,748 |
| Aug 6, 2025 | 36.85 | 37.14 | 36.78 | 36.92 | 36.92 | 0.71% | 538,448 |
| Aug 5, 2025 | 36.74 | 36.97 | 36.62 | 36.66 | 36.66 | 0.25% | 492,275 |
| Aug 4, 2025 | 36.36 | 36.80 | 36.35 | 36.57 | 36.57 | 1.02% | 615,867 |
| Aug 1, 2025 | 36.10 | 36.96 | 36.01 | 36.20 | 36.20 | 0.14% | 606,609 |
| Jul 31, 2025 | 36.79 | 37.90 | 36.15 | 36.15 | 36.15 | -7.26% | 2,730,883 |
| Jul 30, 2025 | 38.71 | 39.16 | 38.57 | 38.98 | 38.98 | -0.08% | 789,429 |
| Jul 29, 2025 | 38.14 | 39.29 | 38.14 | 39.01 | 39.01 | 2.12% | 739,533 |
| Jul 28, 2025 | 39.00 | 39.05 | 38.20 | 38.20 | 38.20 | -1.50% | 733,927 |
| Jul 25, 2025 | 38.46 | 38.79 | 38.23 | 38.78 | 38.78 | 0.86% | 413,559 |
| Jul 24, 2025 | 38.89 | 38.89 | 38.44 | 38.45 | 38.45 | -0.47% | 605,791 |
| Jul 23, 2025 | 38.68 | 38.73 | 38.40 | 38.63 | 38.63 | 0.49% | 574,037 |
| Jul 22, 2025 | 38.61 | 38.74 | 38.27 | 38.44 | 38.44 | -0.41% | 485,243 |