Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	41.18	41.16	40.54	40.84	40.84	-0.85%	109,450
Oct 24, 2025	41.51	41.56	40.61	41.19	41.19	-0.24%	334,555
Oct 23, 2025	40.86	41.29	40.65	41.29	41.29	1.03%	3,562
Oct 22, 2025	40.51	41.02	40.78	40.87	40.87	0.32%	13,599
Oct 21, 2025	40.91	40.98	40.57	40.74	40.74	-1.36%	600,274
Oct 20, 2025	40.93	41.39	40.90	41.30	41.30	0.19%	544
Oct 17, 2025	40.91	41.38	40.77	41.22	41.22	0.13%	168,473
Oct 16, 2025	40.31	41.45	40.80	41.17	41.17	-0.83%	533,387
Oct 15, 2025	40.01	42.40	39.91	41.51	41.51	7.15%	53,227
Oct 14, 2025	37.94	38.86	37.86	38.74	38.74	1.87%	101,937
Oct 13, 2025	38.21	38.57	38.02	38.03	38.03	-0.11%	5,778
Oct 10, 2025	38.47	38.62	38.03	38.07	38.07	-0.63%	186,413
Oct 9, 2025	37.71	38.43	37.82	38.31	38.31	1.92%	378,323
Oct 8, 2025	37.06	37.74	37.02	37.59	37.59	1.10%	1,144
Oct 7, 2025	37.40	37.42	36.78	37.18	37.18	-0.77%	1,253
Oct 6, 2025	38.11	38.10	36.72	37.47	37.47	-2.45%	65,169
Oct 3, 2025	39.07	39.23	38.26	38.41	38.41	-1.69%	196,636
Oct 2, 2025	38.60	39.07	38.56	39.07	39.07	1.85%	7,877