Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	40.73	41.73	40.73	41.73	41.73	1.93%	70
Oct 22, 2025	40.71	41.00	40.71	40.94	40.94	0.24%	162
Oct 21, 2025	40.99	40.99	40.84	40.84	40.84	-1.16%	120
Oct 20, 2025	41.41	41.41	41.20	41.32	41.32	1.45%	325
Oct 17, 2025	40.86	40.86	40.73	40.73	40.73	-0.61%	10
Oct 16, 2025	41.19	41.19	40.95	40.98	40.98	-1.54%	5,755
Oct 15, 2025	39.09	42.30	39.09	41.62	41.62	9.53%	900
Oct 14, 2025	38.00	38.00	38.00	38.00	38.00	-0.91%	200
Oct 13, 2025	38.17	38.35	38.17	38.35	38.35	-0.21%	300
Oct 10, 2025	38.39	38.45	38.39	38.43	38.43	1.77%	560
Oct 9, 2025	37.76	37.76	37.76	37.76	37.76	2.00%	170
Oct 8, 2025	37.02	37.02	37.02	37.02	37.02	-0.70%	170
Oct 7, 2025	37.13	37.28	37.13	37.28	37.28	-2.61%	170
Oct 6, 2025	38.28	38.28	38.28	38.28	38.28	-1.19%	114
Oct 3, 2025	38.93	38.96	38.74	38.74	38.74	-0.18%	114
Oct 2, 2025	38.60	38.81	38.60	38.81	38.81	1.68%	100
Oct 1, 2025	38.16	38.17	38.16	38.17	38.17	-0.05%	150
Sep 30, 2025	38.19	38.19	38.19	38.19	38.19	-0.18%	137
Sep 29, 2025	38.26	38.26	38.26	38.26	38.26	0.95%	119
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%	5,520
Sep 24, 2025	37.57	37.57	37.30	37.30	37.30	-0.77%	-
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