Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.54	48.24	46.50	48.13	48.13	-1.70%	755,823
Mar 6, 2026	49.41	49.80	47.76	48.96	48.96	-0.81%	143,777
Mar 5, 2026	50.20	50.64	49.30	49.36	49.36	-2.02%	1,710,747
Mar 4, 2026	50.48	51.12	49.55	50.38	50.38	-0.83%	111,255
Mar 3, 2026	51.91	51.86	50.24	50.80	50.80	-1.93%	408,807
Mar 2, 2026	51.80	52.04	51.16	51.80	51.80	-1.67%	6,319
Feb 27, 2026	50.90	53.14	50.32	52.68	52.68	0.96%	348,167
Feb 26, 2026	51.62	52.90	50.70	52.18	52.18	1.72%	49,784
Feb 25, 2026	51.36	51.82	50.34	51.30	51.30	-0.50%	965,192
Feb 24, 2026	51.51	52.46	51.20	51.56	51.56	0.39%	2,057,139
Feb 23, 2026	51.00	51.60	51.16	51.36	51.36	-0.04%	2,982
Feb 20, 2026	51.00	51.60	50.86	51.38	51.38	1.02%	2,754
Feb 19, 2026	49.91	51.38	50.18	50.86	50.86	0.95%	1,250,645
Feb 18, 2026	50.22	50.76	49.05	50.38	50.38	1.02%	309,270
Feb 17, 2026	50.40	51.24	49.62	49.87	49.87	-0.54%	5,023
Feb 16, 2026	48.90	50.38	49.05	50.14	50.14	1.75%	123,164
Feb 13, 2026	49.86	49.69	49.00	49.28	49.28	-0.73%	53,162
Feb 12, 2026	49.70	50.84	48.91	49.64	49.64	-0.10%	155,022
Feb 11, 2026	48.64	49.94	48.85	49.69	49.69	2.47%	1,961
Feb 10, 2026	48.31	48.58	48.00	48.49	48.49	0.08%	63,909
Feb 9, 2026	47.91	48.46	47.70	48.45	48.45	0.98%	61,613
Feb 6, 2026	46.85	48.14	46.73	47.98	47.98	3.05%	179,672
Feb 5, 2026	46.91	46.81	46.19	46.56	46.56	-0.83%	95,967
Feb 4, 2026	46.91	47.53	46.82	46.95	46.95	0.11%	3,830
Feb 3, 2026	46.51	46.95	46.47	46.90	46.90	0.73%	166,101
Feb 2, 2026	45.61	46.94	45.52	46.56	46.56	1.97%	763
Jan 30, 2026	45.52	45.93	45.46	45.66	45.66	-0.09%	410,777
Jan 29, 2026	45.65	46.02	45.42	45.70	45.70	0.26%	99,179
Jan 28, 2026	45.88	45.86	45.13	45.58	45.58	-0.65%	67,150
Jan 27, 2026	44.80	45.90	44.61	45.88	45.88	2.59%	284,977
Jan 26, 2026	44.66	44.88	44.36	44.72	44.72	0.70%	4,007
Jan 23, 2026	45.16	45.38	44.25	44.41	44.41	-1.81%	2,508
Jan 22, 2026	44.99	45.68	44.70	45.23	45.23	2.19%	526
Jan 21, 2026	44.71	44.75	44.25	44.26	44.26	-0.74%	204,347
Jan 20, 2026	45.31	45.03	44.38	44.59	44.59	-0.98%	191,220
Jan 19, 2026	45.00	45.37	44.85	45.03	45.03	-0.53%	76,191
Jan 16, 2026	45.41	45.64	45.11	45.27	45.27	-0.20%	10,107
Jan 15, 2026	45.09	45.45	44.88	45.36	45.36	1.30%	343,616
Jan 14, 2026	44.72	45.38	44.68	44.78	44.78	0.02%	700,359
Jan 13, 2026	45.51	45.50	44.38	44.77	44.77	-1.56%	160,714
Jan 12, 2026	45.20	45.61	44.58	45.48	45.48	0.11%	7,213
Jan 9, 2026	46.11	46.30	44.86	45.43	45.43	-1.92%	961,210
Jan 8, 2026	46.11	46.67	46.04	46.32	46.32	0.26%	7,041
Jan 7, 2026	45.61	46.44	45.67	46.20	46.20	1.54%	730,992
Jan 6, 2026	45.45	45.82	45.27	45.50	45.50	0.29%	304,831
Jan 5, 2026	45.20	45.70	44.92	45.37	45.37	0.38%	81,118
Jan 2, 2026	44.26	45.20	44.28	45.20	45.20	1.87%	20,755
Dec 31, 2025	44.58	44.60	44.29	44.37	44.37	-0.60%	50
Dec 30, 2025	44.24	44.64	44.09	44.64	44.64	0.56%	2,626
Dec 29, 2025	44.24	44.42	44.17	44.39	44.39	0.16%	431