Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.60	46.91	46.38	46.70	46.70	-	576,180
Jul 9, 2026	46.40	46.70	46.19	46.70	46.70	1.17%	646,426
Jul 8, 2026	46.52	46.61	45.70	46.16	46.16	-1.68%	998,746
Jul 7, 2026	47.84	48.41	46.80	46.95	46.95	-2.02%	915,872
Jul 6, 2026	48.10	48.14	47.67	47.92	47.92	-0.85%	635,011
Jul 3, 2026	47.81	48.41	47.81	48.33	48.33	1.36%	656,201
Jul 2, 2026	47.50	47.92	47.21	47.68	47.68	0.19%	751,790
Jul 1, 2026	48.72	48.72	47.53	47.59	47.59	-2.50%	778,221
Jun 30, 2026	48.93	49.18	48.35	48.81	48.81	0.47%	1,193,011
Jun 29, 2026	49.70	49.75	48.25	48.58	48.58	-2.35%	857,688
Jun 26, 2026	50.26	50.34	49.65	49.75	49.75	-0.78%	645,062
Jun 25, 2026	49.65	50.56	49.64	50.14	50.14	1.21%	881,916
Jun 24, 2026	49.95	49.95	49.27	49.54	49.54	-0.96%	883,826
Jun 23, 2026	50.30	50.46	49.78	50.02	50.02	-0.79%	960,818
Jun 22, 2026	50.26	50.50	49.74	50.42	50.42	0.20%	845,664
Jun 19, 2026	50.36	50.44	49.98	50.32	50.32	-0.08%	2,881,552
Jun 18, 2026	50.36	50.86	50.00	50.36	50.36	-0.12%	1,006,211
Jun 17, 2026	50.44	50.68	49.73	50.42	50.42	-0.20%	1,088,799
Jun 16, 2026	50.82	50.84	50.34	50.52	50.52	-0.32%	720,488
Jun 15, 2026	50.90	51.10	50.54	50.68	50.68	0.76%	710,408
Jun 12, 2026	49.95	50.56	49.90	50.30	50.30	2.07%	720,088
Jun 11, 2026	48.96	49.78	48.85	49.28	49.28	0.80%	815,967
Jun 10, 2026	48.56	49.46	48.48	48.89	48.89	0.66%	765,573
Jun 9, 2026	49.24	50.00	48.54	48.57	48.57	-1.28%	1,150,494
Jun 8, 2026	49.89	50.58	48.86	49.20	49.20	-1.91%	1,250,287
Jun 5, 2026	50.10	50.56	50.10	50.16	50.16	0.70%	616,071
Jun 4, 2026	49.60	50.20	48.87	49.81	49.81	0.40%	832,156
Jun 3, 2026	49.04	49.73	49.00	49.61	49.61	0.40%	851,236
Jun 2, 2026	49.87	50.22	49.41	49.41	49.41	-0.56%	620,300
Jun 1, 2026	50.34	50.40	49.40	49.69	49.69	-1.53%	695,818
May 29, 2026	50.18	51.02	50.18	50.46	50.46	0.64%	4,014,406
May 28, 2026	50.18	50.30	49.91	50.14	50.14	-0.12%	594,252
May 27, 2026	50.10	50.54	49.96	50.20	50.20	0.36%	465,134
May 26, 2026	50.32	50.62	49.87	50.02	50.02	-0.52%	707,199
May 25, 2026	49.76	50.52	49.76	50.28	50.28	1.93%	291,879
May 22, 2026	49.83	50.12	49.28	49.33	49.33	-0.72%	758,254
May 21, 2026	50.00	50.56	49.69	49.69	49.69	-1.33%	673,793
May 20, 2026	49.60	50.72	49.60	50.36	50.36	1.31%	512,878
May 19, 2026	50.12	50.48	49.64	49.71	49.71	-0.86%	511,089
May 18, 2026	50.10	50.54	49.43	50.14	50.14	-0.71%	577,693
May 15, 2026	51.40	51.84	50.26	50.50	50.50	-2.36%	838,166
May 14, 2026	51.20	51.78	51.10	51.72	51.72	1.61%	600,457
May 13, 2026	50.98	51.26	50.40	50.90	50.90	0.63%	896,975
May 12, 2026	50.70	50.96	50.24	50.58	50.58	-0.67%	1,131,706
May 11, 2026	50.18	51.00	49.71	50.92	50.92	1.35%	807,512
May 8, 2026	51.02	51.08	50.02	50.24	50.24	-1.61%	806,013
May 7, 2026	51.90	52.26	50.76	51.06	51.06	-3.66%	1,395,394
May 6, 2026	51.50	53.24	51.50	53.00	53.00	4.21%	1,188,330
May 5, 2026	49.50	50.86	49.42	50.86	50.86	2.89%	739,008
May 4, 2026	50.40	50.58	48.87	49.43	49.43	-1.69%	794,138