Bouygues SA (EPA:EN)
France
· Delayed Price · Currency is EUR 49.78
-1.84 (-3.56%)
Apr 28, 2026, 5:35 PM CET
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.74 | 50.26 | 49.55 | 49.78 | 49.78 | -3.56% | 655,377 |
| Apr 27, 2026 | 51.96 | 52.40 | 51.58 | 51.62 | 49.52 | -0.31% | 595,440 |
| Apr 24, 2026 | 52.26 | 52.52 | 51.76 | 51.78 | 49.67 | -1.41% | 584,156 |
| Apr 23, 2026 | 51.68 | 52.62 | 51.46 | 52.52 | 50.38 | 2.06% | 599,022 |
| Apr 22, 2026 | 52.30 | 52.66 | 51.28 | 51.46 | 49.37 | -1.42% | 632,855 |
| Apr 21, 2026 | 52.60 | 52.92 | 52.16 | 52.20 | 50.08 | -0.53% | 593,936 |
| Apr 20, 2026 | 51.94 | 52.54 | 51.74 | 52.48 | 50.35 | 0.11% | 539,930 |
| Apr 17, 2026 | 51.76 | 53.04 | 51.26 | 52.42 | 50.29 | -0.19% | 1,352,183 |
| Apr 16, 2026 | 52.40 | 52.88 | 52.34 | 52.52 | 50.38 | 0.65% | 740,670 |
| Apr 15, 2026 | 52.60 | 52.70 | 52.08 | 52.18 | 50.06 | -0.91% | 435,008 |
| Apr 14, 2026 | 52.20 | 52.72 | 51.96 | 52.66 | 50.52 | 1.00% | 567,383 |
| Apr 13, 2026 | 52.10 | 52.22 | 51.74 | 52.14 | 50.02 | -0.76% | 576,843 |
| Apr 10, 2026 | 53.00 | 53.26 | 52.42 | 52.54 | 50.40 | -0.76% | 594,523 |
| Apr 9, 2026 | 52.72 | 53.48 | 52.56 | 52.94 | 50.79 | 0.95% | 753,554 |
| Apr 8, 2026 | 51.90 | 52.80 | 51.72 | 52.44 | 50.31 | 4.71% | 970,599 |
| Apr 7, 2026 | 50.38 | 51.00 | 50.08 | 50.08 | 48.04 | -0.52% | 804,085 |
| Apr 2, 2026 | 50.00 | 50.56 | 49.33 | 50.34 | 48.29 | -1.33% | 662,193 |
| Apr 1, 2026 | 50.60 | 51.10 | 50.44 | 51.02 | 48.94 | 3.26% | 500,920 |
| Mar 31, 2026 | 49.00 | 49.92 | 48.85 | 49.41 | 47.40 | 0.92% | 808,446 |
| Mar 30, 2026 | 49.09 | 49.32 | 48.76 | 48.96 | 46.97 | 0.08% | 655,148 |
| Mar 27, 2026 | 49.13 | 49.42 | 48.44 | 48.92 | 46.93 | -0.83% | 414,974 |
| Mar 26, 2026 | 50.00 | 50.06 | 49.16 | 49.33 | 47.32 | -1.50% | 479,430 |
| Mar 25, 2026 | 50.10 | 50.38 | 49.81 | 50.08 | 48.04 | 1.05% | 525,685 |
| Mar 24, 2026 | 49.31 | 49.71 | 48.79 | 49.56 | 47.54 | 0.53% | 551,998 |
| Mar 23, 2026 | 48.05 | 50.20 | 47.31 | 49.30 | 47.29 | 1.07% | 711,107 |
| Mar 20, 2026 | 49.90 | 50.26 | 48.58 | 48.78 | 46.80 | -0.95% | 1,349,199 |
| Mar 19, 2026 | 50.30 | 50.30 | 49.07 | 49.25 | 47.25 | -3.01% | 591,404 |
| Mar 18, 2026 | 50.88 | 51.08 | 50.36 | 50.78 | 48.71 | 0.71% | 684,710 |
| Mar 17, 2026 | 50.20 | 50.66 | 50.20 | 50.42 | 48.37 | 0.36% | 572,307 |
| Mar 16, 2026 | 49.71 | 50.52 | 49.71 | 50.24 | 48.20 | 0.86% | 607,408 |
| Mar 13, 2026 | 49.40 | 50.14 | 48.86 | 49.81 | 47.78 | 0.48% | 647,216 |
| Mar 12, 2026 | 49.93 | 50.22 | 49.00 | 49.57 | 47.55 | 0.12% | 643,465 |
| Mar 11, 2026 | 49.09 | 49.51 | 48.61 | 49.51 | 47.50 | 0.71% | 681,536 |
| Mar 10, 2026 | 49.37 | 49.53 | 48.85 | 49.16 | 47.16 | 2.14% | 678,891 |
| Mar 9, 2026 | 47.55 | 48.25 | 47.09 | 48.13 | 46.17 | -1.57% | 726,098 |
| Mar 6, 2026 | 49.48 | 49.69 | 47.75 | 48.90 | 46.91 | -1.19% | 689,625 |
| Mar 5, 2026 | 50.22 | 50.70 | 49.25 | 49.49 | 47.48 | -1.45% | 701,253 |
| Mar 4, 2026 | 50.52 | 51.26 | 50.18 | 50.22 | 48.18 | -1.53% | 911,259 |
| Mar 3, 2026 | 51.80 | 51.80 | 50.17 | 51.00 | 48.93 | -2.00% | 789,054 |
| Mar 2, 2026 | 51.80 | 52.06 | 51.08 | 52.04 | 49.92 | -1.21% | 904,428 |
| Feb 27, 2026 | 50.96 | 53.14 | 49.84 | 52.68 | 50.54 | -0.08% | 1,569,862 |
| Feb 26, 2026 | 51.38 | 52.92 | 50.52 | 52.72 | 50.58 | 2.33% | 1,091,013 |
| Feb 25, 2026 | 51.30 | 51.84 | 51.20 | 51.52 | 49.42 | 0.31% | 625,778 |
| Feb 24, 2026 | 51.48 | 51.86 | 51.16 | 51.36 | 49.27 | - | 649,161 |
| Feb 23, 2026 | 51.30 | 51.60 | 51.10 | 51.36 | 49.27 | 0.23% | 429,172 |
| Feb 20, 2026 | 51.00 | 51.62 | 50.74 | 51.24 | 49.16 | 0.59% | 731,964 |
| Feb 19, 2026 | 50.20 | 51.02 | 50.08 | 50.94 | 48.87 | 0.99% | 524,037 |
| Feb 18, 2026 | 50.38 | 50.76 | 49.99 | 50.44 | 48.39 | 0.96% | 488,153 |
| Feb 17, 2026 | 50.22 | 50.42 | 49.58 | 49.96 | 47.93 | -0.52% | 451,353 |
| Feb 16, 2026 | 49.06 | 50.38 | 49.05 | 50.22 | 48.18 | 2.34% | 414,044 |
| Feb 13, 2026 | 49.61 | 49.74 | 48.93 | 49.07 | 47.07 | -1.15% | 605,784 |
| Feb 12, 2026 | 49.90 | 50.18 | 49.42 | 49.64 | 47.62 | -0.28% | 639,140 |
| Feb 11, 2026 | 48.90 | 49.94 | 48.89 | 49.78 | 47.75 | 2.47% | 744,335 |
| Feb 10, 2026 | 48.41 | 48.58 | 48.01 | 48.58 | 46.60 | 0.14% | 462,205 |
| Feb 9, 2026 | 48.01 | 48.51 | 47.79 | 48.51 | 46.54 | 0.54% | 539,523 |
| Feb 6, 2026 | 46.90 | 48.25 | 46.84 | 48.25 | 46.29 | 3.63% | 890,509 |
| Feb 5, 2026 | 46.70 | 46.70 | 46.20 | 46.56 | 44.67 | -0.53% | 458,466 |
| Feb 4, 2026 | 46.90 | 47.60 | 46.81 | 46.81 | 44.91 | -0.02% | 577,666 |
| Feb 3, 2026 | 46.72 | 46.95 | 46.45 | 46.82 | 44.92 | 0.45% | 511,844 |
| Feb 2, 2026 | 45.58 | 46.94 | 45.51 | 46.61 | 44.71 | 2.19% | 643,427 |
| Jan 30, 2026 | 45.60 | 45.95 | 45.45 | 45.61 | 43.75 | 0.42% | 1,225,258 |
| Jan 29, 2026 | 45.70 | 46.07 | 45.42 | 45.42 | 43.57 | -0.50% | 573,945 |
| Jan 28, 2026 | 45.74 | 45.74 | 45.06 | 45.65 | 43.79 | -0.50% | 404,577 |
| Jan 27, 2026 | 44.76 | 45.91 | 44.55 | 45.88 | 44.01 | 2.85% | 635,650 |
| Jan 26, 2026 | 44.74 | 44.88 | 44.34 | 44.61 | 42.80 | 0.27% | 496,089 |
| Jan 23, 2026 | 45.10 | 45.19 | 44.23 | 44.49 | 42.68 | -1.74% | 560,024 |
| Jan 22, 2026 | 44.90 | 45.89 | 44.87 | 45.28 | 43.44 | 2.42% | 621,128 |
| Jan 21, 2026 | 44.70 | 44.70 | 44.19 | 44.21 | 42.41 | -1.07% | 482,672 |
| Jan 20, 2026 | 44.98 | 45.07 | 44.34 | 44.69 | 42.87 | -1.04% | 452,057 |
| Jan 19, 2026 | 45.03 | 45.36 | 44.84 | 45.16 | 43.32 | -0.35% | 536,885 |
| Jan 16, 2026 | 45.46 | 45.67 | 45.12 | 45.32 | 43.48 | -0.15% | 873,322 |
| Jan 15, 2026 | 45.21 | 45.48 | 44.88 | 45.39 | 43.54 | 0.27% | 507,748 |
| Jan 14, 2026 | 44.78 | 45.39 | 44.74 | 45.27 | 43.43 | 1.55% | 594,223 |
| Jan 13, 2026 | 45.41 | 45.51 | 44.34 | 44.58 | 42.77 | -2.07% | 474,045 |
| Jan 12, 2026 | 45.35 | 45.61 | 44.56 | 45.52 | 43.67 | 0.55% | 434,901 |
| Jan 9, 2026 | 46.14 | 46.16 | 44.76 | 45.27 | 43.43 | -2.22% | 814,955 |
| Jan 8, 2026 | 46.07 | 46.73 | 46.01 | 46.30 | 44.42 | 0.22% | 479,569 |
| Jan 7, 2026 | 45.69 | 46.45 | 45.62 | 46.20 | 44.32 | 2.14% | 514,945 |
| Jan 6, 2026 | 45.50 | 45.83 | 45.23 | 45.23 | 43.39 | -0.37% | 525,835 |
| Jan 5, 2026 | 45.51 | 45.64 | 44.92 | 45.40 | 43.55 | 0.44% | 541,293 |
| Jan 2, 2026 | 44.30 | 45.20 | 44.24 | 45.20 | 43.36 | 1.92% | 451,827 |
| Dec 31, 2025 | 44.50 | 44.50 | 44.28 | 44.35 | 42.55 | -0.56% | 200,500 |
| Dec 30, 2025 | 44.25 | 44.65 | 44.10 | 44.60 | 42.79 | 0.72% | 307,146 |
| Dec 29, 2025 | 44.36 | 44.43 | 44.14 | 44.28 | 42.48 | -0.05% | 329,725 |
| Dec 24, 2025 | 44.40 | 44.52 | 44.24 | 44.30 | 42.50 | -0.14% | 147,362 |
| Dec 23, 2025 | 44.55 | 44.58 | 44.26 | 44.36 | 42.56 | -0.34% | 306,302 |
| Dec 22, 2025 | 44.41 | 44.52 | 44.10 | 44.51 | 42.70 | -0.11% | 436,910 |
| Dec 19, 2025 | 44.70 | 44.94 | 44.30 | 44.56 | 42.75 | -0.45% | 1,348,059 |
| Dec 18, 2025 | 43.88 | 44.76 | 43.83 | 44.76 | 42.94 | 1.80% | 829,260 |
| Dec 17, 2025 | 43.88 | 44.13 | 43.64 | 43.97 | 42.18 | -0.07% | 680,939 |
| Dec 16, 2025 | 43.76 | 44.07 | 43.67 | 44.00 | 42.21 | 0.02% | 870,000 |
| Dec 15, 2025 | 43.30 | 44.00 | 43.21 | 43.99 | 42.20 | 1.95% | 703,210 |
| Dec 12, 2025 | 43.56 | 43.75 | 43.03 | 43.15 | 41.39 | -0.48% | 628,378 |
| Dec 11, 2025 | 43.20 | 43.53 | 43.20 | 43.36 | 41.60 | 0.53% | 573,241 |
| Dec 10, 2025 | 43.56 | 43.63 | 43.11 | 43.13 | 41.38 | -1.30% | 536,464 |
| Dec 9, 2025 | 43.60 | 43.93 | 43.46 | 43.70 | 41.92 | -0.02% | 605,087 |
| Dec 8, 2025 | 43.18 | 43.71 | 42.85 | 43.71 | 41.93 | 1.25% | 641,373 |
| Dec 5, 2025 | 43.50 | 43.71 | 43.06 | 43.17 | 41.41 | -0.46% | 561,440 |
| Dec 4, 2025 | 43.15 | 43.39 | 42.87 | 43.37 | 41.61 | 0.74% | 633,647 |
| Dec 3, 2025 | 43.44 | 43.47 | 42.91 | 43.05 | 41.30 | -0.99% | 709,000 |