Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.24	51.24	51.24	51.24	51.24	1.30%	-
Feb 19, 2026	50.36	50.58	50.36	50.58	50.58	0.16%	715
Feb 18, 2026	49.87	50.50	49.87	50.50	50.50	0.48%	20
Feb 17, 2026	49.93	50.26	49.93	50.26	50.26	2.63%	40
Feb 16, 2026	48.97	48.97	48.97	48.97	48.97	-0.69%	-
Feb 13, 2026	49.54	49.54	49.31	49.31	49.31	-1.38%	700
Feb 12, 2026	50.10	50.10	50.00	50.00	50.00	0.38%	2,840
Feb 11, 2026	48.34	49.81	48.34	49.81	49.81	3.06%	1,300
Feb 10, 2026	48.38	48.38	48.33	48.33	48.33	-0.02%	29
Feb 9, 2026	48.37	48.37	48.34	48.34	48.34	-0.96%	71
Feb 6, 2026	46.29	48.81	46.29	48.81	48.81	4.56%	105
Feb 5, 2026	46.68	46.68	46.68	46.68	46.68	-1.00%	-
Feb 4, 2026	46.68	47.15	46.68	47.15	47.15	1.22%	15
Feb 3, 2026	46.40	46.58	46.40	46.58	46.58	0.28%	85
Feb 2, 2026	45.80	46.45	45.80	46.45	46.45	1.60%	70
Jan 30, 2026	45.72	45.72	45.72	45.72	45.72	0.40%	-
Jan 29, 2026	45.77	45.77	45.54	45.54	45.54	0.89%	270
Jan 28, 2026	45.40	45.40	45.14	45.14	45.14	0.36%	176
Jan 27, 2026	44.72	44.98	44.72	44.98	44.98	0.54%	140
Jan 26, 2026	44.30	44.74	44.30	44.74	44.74	0.97%	130
Jan 23, 2026	44.31	44.31	44.31	44.31	44.31	-2.62%	-
Jan 22, 2026	45.50	45.50	45.50	45.50	45.50	2.18%	11
Jan 21, 2026	44.53	44.53	44.53	44.53	44.53	-0.31%	-
Jan 20, 2026	44.75	44.79	44.67	44.67	44.67	-1.33%	130
Jan 19, 2026	45.27	45.27	45.27	45.27	45.27	-0.48%	-
Jan 16, 2026	45.49	45.49	45.49	45.49	45.49	1.74%	-
Jan 15, 2026	45.38	45.38	44.71	44.71	44.71	-0.86%	150
Jan 14, 2026	45.10	45.10	45.10	45.10	45.10	0.89%	-
Jan 13, 2026	44.70	44.70	44.70	44.70	44.70	-2.21%	-
Jan 12, 2026	45.04	45.71	45.04	45.71	45.71	1.38%	100
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