Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.18	46.18	45.09	45.09	45.09	-2.28%	-
Jan 8, 2026	46.14	46.14	46.14	46.14	46.14	-0.04%	-
Jan 7, 2026	45.34	46.42	45.34	46.16	46.16	2.08%	760
Jan 6, 2026	45.22	45.22	45.22	45.22	45.22	-0.57%	-
Jan 5, 2026	45.48	45.48	45.48	45.48	45.48	1.63%	25
Jan 2, 2026	43.90	44.75	43.90	44.75	44.75	1.38%	143
Dec 30, 2025	44.15	44.15	44.14	44.14	44.14	-0.56%	-
Dec 29, 2025	44.80	44.80	44.28	44.39	44.39	-0.36%	303
Dec 23, 2025	44.49	44.55	44.49	44.55	44.55	0.45%	50
Dec 22, 2025	44.35	44.35	44.22	44.35	44.35	-0.92%	310
Dec 19, 2025	44.79	44.79	44.66	44.76	44.76	1.87%	295
Dec 18, 2025	43.94	43.94	43.94	43.94	43.94	-0.27%	-
Dec 17, 2025	43.99	44.06	43.69	44.06	44.06	0.78%	919
Dec 16, 2025	43.78	43.78	43.72	43.72	43.72	0.55%	32
Dec 15, 2025	43.19	43.50	43.19	43.48	43.48	1.02%	600
Dec 12, 2025	43.64	43.64	43.04	43.04	43.04	-1.47%	100
Dec 11, 2025	43.40	43.68	43.35	43.68	43.68	0.62%	152
Dec 10, 2025	43.71	43.71	43.41	43.41	43.41	-1.83%	400
Dec 9, 2025	43.73	44.22	43.73	44.22	44.22	-0.27%	153
Dec 8, 2025	44.10	44.34	42.93	44.34	44.34	1.91%	571
Dec 5, 2025	43.50	43.56	43.45	43.51	43.51	1.19%	236
Dec 4, 2025	43.51	43.51	42.99	43.00	43.00	-0.62%	100
Dec 3, 2025	43.27	43.27	43.27	43.27	43.27	-0.44%	-
Dec 2, 2025	43.19	43.46	43.19	43.46	43.46	0.81%	45
Dec 1, 2025	43.11	43.11	43.11	43.11	43.11	0.28%	-
Nov 28, 2025	42.99	42.99	42.99	42.99	42.99	0.75%	-
Nov 27, 2025	42.67	42.67	42.67	42.67	42.67	-0.77%	-
Nov 26, 2025	42.22	43.00	42.22	43.00	43.00	2.55%	130
Nov 25, 2025	41.93	41.93	41.93	41.93	41.93	-0.62%	-
Nov 24, 2025	42.06	42.19	42.06	42.19	42.19	2.75%	125
Nov 21, 2025	41.06	41.06	41.06	41.06	41.06	-0.87%	43
Nov 20, 2025	41.42	41.42	41.42	41.42	41.42	2.83%	-
Nov 18, 2025	41.47	41.47	40.28	40.28	40.28	-3.84%	100
Nov 17, 2025	41.48	41.89	41.48	41.89	41.89	1.01%	100
Nov 14, 2025	41.90	41.90	41.45	41.47	41.47	-0.98%	85
Nov 13, 2025	41.07	41.88	41.07	41.88	41.88	1.92%	50
Nov 12, 2025	40.77	41.09	40.77	41.09	41.09	2.21%	419
Nov 11, 2025	40.20	40.20	40.20	40.20	40.20	-0.42%	-
Nov 10, 2025	40.02	40.37	40.02	40.37	40.37	1.43%	275
Nov 7, 2025	39.80	39.80	39.80	39.80	39.80	0.23%	-
Nov 6, 2025	39.71	39.71	39.71	39.71	39.71	-1.73%	-
Nov 5, 2025	38.22	40.41	38.22	40.41	40.41	3.91%	50
Nov 4, 2025	38.89	38.89	38.89	38.89	38.89	-0.36%	-
Nov 3, 2025	39.03	39.03	39.03	39.03	39.03	-0.66%	-
Oct 31, 2025	39.35	39.35	39.29	39.29	39.29	-1.03%	3
Oct 30, 2025	39.70	39.70	39.70	39.70	39.70	-1.22%	140
Oct 29, 2025	40.19	40.19	40.19	40.19	40.19	-0.72%	-
Oct 28, 2025	40.48	40.48	40.48	40.48	40.48	-1.63%	-
Oct 27, 2025	41.15	41.15	41.15	41.15	41.15	-0.94%	-
Oct 24, 2025	41.54	41.54	41.54	41.54	41.54	-0.46%	-