Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	44.34	44.44	44.27	44.32	44.32	-0.11%	473
Dec 23, 2025	44.51	44.56	44.26	44.37	44.37	-0.31%	219,289
Dec 22, 2025	44.40	44.51	44.11	44.51	44.51	-0.11%	19,857
Dec 19, 2025	44.40	44.90	44.46	44.56	44.56	-0.34%	51,924
Dec 18, 2025	43.94	44.76	43.87	44.71	44.71	1.78%	226,170
Dec 17, 2025	43.94	44.13	43.72	43.93	43.93	-0.18%	485,717
Dec 16, 2025	43.71	44.04	43.61	44.01	44.01	0.09%	7,525
Dec 15, 2025	43.23	43.99	43.30	43.97	43.97	1.90%	33,456
Dec 12, 2025	43.56	43.73	43.08	43.15	43.15	-0.48%	40,536
Dec 11, 2025	43.20	43.53	43.16	43.36	43.36	0.53%	1,992
Dec 10, 2025	43.60	43.60	43.13	43.13	43.13	-1.28%	2,009,866
Dec 9, 2025	43.55	43.89	43.46	43.69	43.69	0.30%	800,336
Dec 8, 2025	43.00	43.60	43.00	43.56	43.56	1.11%	3,981
Dec 5, 2025	43.51	43.68	43.08	43.08	43.08	-0.60%	16,265
Dec 4, 2025	43.11	43.39	42.91	43.34	43.34	0.42%	2,133
Dec 3, 2025	43.24	43.49	43.11	43.16	43.16	-0.74%	2,153
Dec 2, 2025	43.00	43.64	42.98	43.48	43.48	0.81%	223,802
Dec 1, 2025	42.91	43.17	42.42	43.13	43.13	0.19%	2,458
Nov 28, 2025	42.45	43.19	42.64	43.05	43.05	1.29%	59,215
Nov 27, 2025	42.40	42.88	42.41	42.50	42.50	-0.27%	1,087
Nov 26, 2025	42.40	42.73	42.15	42.62	42.62	0.44%	162,786
Nov 25, 2025	41.80	42.52	41.74	42.43	42.43	0.64%	2,609,176
Nov 24, 2025	41.80	42.26	41.86	42.16	42.16	0.86%	148,174
Nov 21, 2025	41.05	41.81	40.97	41.80	41.80	0.66%	255,204
Nov 20, 2025	41.48	41.73	41.22	41.52	41.52	0.49%	1,333,840
Nov 19, 2025	41.24	41.50	40.72	41.32	41.32	0.02%	604,303
Nov 18, 2025	41.61	41.72	41.25	41.31	41.31	-1.92%	433,866
Nov 17, 2025	41.44	42.23	41.44	42.12	42.12	1.52%	297
Nov 14, 2025	41.67	41.94	41.28	41.49	41.49	-0.81%	386
Nov 13, 2025	41.16	42.01	41.16	41.83	41.83	1.53%	567
Nov 12, 2025	40.81	41.29	40.81	41.20	41.20	0.88%	129,532
Nov 11, 2025	40.71	40.95	40.50	40.84	40.84	0.52%	301,170
Nov 10, 2025	39.91	40.76	39.93	40.63	40.63	2.16%	13,401
Nov 7, 2025	39.75	40.10	39.61	39.77	39.77	-0.05%	3,122
Nov 6, 2025	39.71	39.94	39.40	39.79	39.79	0.28%	194,711
Nov 5, 2025	38.62	40.46	38.62	39.68	39.68	1.56%	266,721
Nov 4, 2025	39.20	39.25	38.63	39.07	39.07	-0.33%	101,005
Nov 3, 2025	39.00	39.30	39.00	39.20	39.20	0.18%	43,551
Oct 31, 2025	39.67	39.55	39.08	39.13	39.13	-0.84%	299
Oct 30, 2025	40.00	40.10	39.43	39.46	39.46	-1.13%	56,848
Oct 29, 2025	40.16	40.27	39.91	39.91	39.91	-1.33%	14,623
Oct 28, 2025	40.64	40.65	40.09	40.45	40.45	-0.96%	296,249