Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	38.26	38.26	38.26	38.26	38.26	0.95%	25
Sep 26, 2025	37.18	37.90	37.18	37.90	37.90	2.13%	25
Sep 25, 2025	37.21	37.22	37.05	37.11	37.11	-0.51%	1,930
Sep 24, 2025	37.57	37.57	37.30	37.30	37.30	-0.77%	1
Sep 23, 2025	37.23	37.59	37.23	37.59	37.59	1.29%	1
Sep 22, 2025	37.26	37.26	37.11	37.11	37.11	-0.62%	150
Sep 19, 2025	37.07	37.34	37.07	37.34	37.34	0.21%	150
Sep 18, 2025	37.03	37.26	37.03	37.26	37.26	0.13%	150
Sep 17, 2025	37.33	37.33	37.21	37.21	37.21	-0.08%	150
Sep 16, 2025	38.20	38.20	37.24	37.24	37.24	-2.51%	200
Sep 15, 2025	37.78	38.20	37.78	38.20	38.20	1.57%	200
Sep 12, 2025	37.61	37.61	37.61	37.61	37.61	-0.13%	200
Sep 11, 2025	37.28	37.66	37.28	37.66	37.66	0.94%	200
Sep 10, 2025	36.80	37.31	36.80	37.31	37.31	1.52%	70
Sep 9, 2025	36.04	36.75	36.04	36.75	36.75	0.88%	70
Sep 8, 2025	36.07	36.43	36.07	36.43	36.43	0.58%	70
Sep 5, 2025	36.22	36.22	36.22	36.22	36.22	0.81%	70
Sep 4, 2025	35.51	35.93	35.51	35.93	35.93	0.42%	70
Sep 3, 2025	35.64	35.78	35.64	35.78	35.78	0.51%	100
Sep 2, 2025	35.95	35.95	35.60	35.60	35.60	-1.60%	560
Sep 1, 2025	36.59	36.59	36.18	36.18	36.18	-1.15%	20
Aug 29, 2025	36.57	36.60	36.57	36.60	36.60	0.11%	231
Aug 28, 2025	36.56	36.56	36.56	36.56	36.56	-0.30%	231
Aug 27, 2025	36.46	36.67	36.46	36.67	36.67	0.80%	231
Aug 26, 2025	36.85	36.85	35.95	36.38	36.38	-5.38%	390
Aug 25, 2025	38.45	38.45	38.45	38.45	38.45	-0.16%	9
Aug 22, 2025	38.39	38.65	38.39	38.51	38.51	-0.80%	9
Aug 21, 2025	38.81	38.82	38.81	38.82	38.82	-0.72%	122
Aug 20, 2025	38.78	39.14	38.78	39.10	39.10	0.23%	122
Aug 19, 2025	38.54	39.01	38.54	39.01	39.01	-0.10%	128
Aug 18, 2025	39.45	39.45	39.05	39.05	39.05	-0.69%	212
Aug 15, 2025	39.09	39.32	39.09	39.32	39.32	1.73%	55
Aug 14, 2025	38.30	38.65	38.30	38.65	38.65	1.44%	55
Aug 13, 2025	38.10	38.10	38.10	38.10	38.10	-1.19%	55
Aug 12, 2025	38.35	38.56	38.31	38.56	38.56	0.73%	55
Aug 11, 2025	38.04	38.28	38.04	38.28	38.28	1.03%	9,300
Aug 8, 2025	37.26	37.89	37.26	37.89	37.89	1.20%	9,300
Aug 7, 2025	36.88	37.44	36.88	37.44	37.44	1.46%	3,000
Aug 6, 2025	36.70	36.90	36.70	36.90	36.90	0.63%	150
Aug 5, 2025	36.61	36.67	36.61	36.67	36.67	0.49%	150
Aug 4, 2025	36.54	36.61	36.49	36.49	36.49	0.72%	150
Aug 1, 2025	35.75	36.23	35.75	36.23	36.23	-0.22%	200
Jul 31, 2025	38.76	38.76	36.31	36.31	36.31	-6.92%	200
Jul 30, 2025	38.92	39.01	38.75	39.01	39.01	1.77%	100
Jul 29, 2025	38.33	38.33	38.33	38.33	38.33	0.08%	50
Jul 28, 2025	39.18	39.18	38.30	38.30	38.30	-0.93%	50
Jul 25, 2025	38.22	38.66	38.22	38.66	38.66	-0.15%	75
Jul 24, 2025	38.98	38.98	38.72	38.72	38.72	-0.03%	200
Jul 23, 2025	38.73	38.73	38.73	38.73	38.73	0.75%	200
Jul 22, 2025	38.36	38.44	38.36	38.44	38.44	-0.52%	200