Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	36.96	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
Jul 21, 2025	38.91	38.92	38.49	38.60	38.60	-0.62%	540,849
Jul 18, 2025	38.88	38.92	38.60	38.84	38.84	0.41%	534,058
Jul 17, 2025	38.26	38.73	38.26	38.68	38.68	1.36%	668,167
Jul 16, 2025	38.56	38.70	38.09	38.16	38.16	-1.24%	625,146
Jul 15, 2025	38.94	38.94	38.53	38.64	38.64	-1.08%	1,209,393
Jul 14, 2025	38.30	39.07	38.21	39.06	39.06	1.43%	827,643
Jul 11, 2025	38.58	38.72	38.18	38.51	38.51	-0.23%	605,500
Jul 10, 2025	39.41	39.45	38.55	38.60	38.60	-1.91%	604,965
Jul 9, 2025	38.96	39.42	38.76	39.35	39.35	1.31%	714,369
Jul 8, 2025	39.30	39.39	38.72	38.84	38.84	-0.51%	720,822
Jul 7, 2025	39.10	39.27	38.78	39.04	39.04	-0.03%	653,198
Jul 4, 2025	39.04	39.17	38.79	39.05	39.05	-0.23%	472,445
Jul 3, 2025	39.05	39.23	38.67	39.14	39.14	0.15%	542,848
Jul 2, 2025	38.87	39.18	38.70	39.08	39.08	1.19%	871,230
Jul 1, 2025	38.51	38.70	38.30	38.62	38.62	0.57%	664,464
Jun 30, 2025	38.61	38.69	38.08	38.40	38.40	-	1,020,641
Jun 27, 2025	38.01	38.54	37.89	38.40	38.40	1.11%	891,868
Jun 26, 2025	37.59	37.98	37.55	37.98	37.98	1.01%	680,346
Jun 25, 2025	37.59	37.88	37.48	37.60	37.60	0.45%	559,616
Jun 24, 2025	37.57	37.88	37.24	37.43	37.43	0.97%	644,256
Jun 23, 2025	36.74	37.21	36.70	37.07	37.07	0.08%	607,426