Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-
Oct 8, 2025	37.02	37.02	37.02	37.02	37.02	-0.70%	-
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%	-
Sep 29, 2025	38.26	38.26	38.26	38.26	38.26	0.95%	-
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%	-
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%	-