Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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