Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.78	11.83	11.72	11.82	11.82	2.50%	51,505
Feb 10, 2026	11.51	11.55	11.42	11.53	11.53	-	41,119
Feb 9, 2026	11.39	11.54	11.38	11.53	11.53	1.32%	52,361
Feb 6, 2026	11.27	11.38	11.17	11.38	11.38	3.64%	32,431
Feb 5, 2026	10.93	10.99	10.84	10.98	10.98	-0.27%	55,337
Feb 4, 2026	11.11	11.12	10.96	11.01	11.01	-0.09%	18,871
Feb 3, 2026	11.00	11.08	10.94	11.02	11.02	0.36%	75,129
Feb 2, 2026	11.02	11.02	10.90	10.98	10.98	1.76%	50,787
Jan 30, 2026	10.86	10.89	10.76	10.79	10.79	-0.83%	39,543
Jan 29, 2026	10.95	10.96	10.80	10.88	10.88	0.14%	57,056
Jan 28, 2026	10.80	10.88	10.80	10.87	10.87	-1.14%	23,238
Jan 27, 2026	10.87	11.00	10.87	10.99	10.99	4.07%	31,550
Jan 26, 2026	10.54	10.60	10.54	10.56	10.56	0.67%	40,884
Jan 23, 2026	10.36	10.49	10.34	10.49	10.49	-0.94%	42,185
Jan 22, 2026	10.61	10.62	10.52	10.59	10.59	2.17%	39,950
Jan 21, 2026	10.35	10.39	10.27	10.37	10.37	-0.14%	29,465
Jan 20, 2026	10.36	10.47	10.36	10.38	10.38	-0.81%	26,771
Jan 16, 2026	10.46	10.48	10.42	10.47	10.47	-0.14%	37,045
Jan 15, 2026	10.43	10.50	10.41	10.48	10.48	-0.29%	21,941
Jan 14, 2026	10.52	10.52	10.29	10.51	10.51	1.74%	25,072
Jan 13, 2026	10.37	10.41	10.32	10.33	10.33	-2.18%	80,596
Jan 12, 2026	10.56	10.59	10.55	10.56	10.56	0.57%	101,579
Jan 9, 2026	10.49	10.54	10.43	10.50	10.50	-2.33%	25,220
Jan 8, 2026	10.81	10.81	10.72	10.75	10.75	-0.19%	65,509
Jan 7, 2026	10.76	10.79	10.67	10.77	10.77	2.09%	41,442
Jan 6, 2026	10.62	10.62	10.51	10.55	10.55	-0.57%	38,161
Jan 5, 2026	10.48	10.63	10.48	10.61	10.61	0.28%	22,523
Jan 2, 2026	10.51	10.59	10.51	10.58	10.58	2.32%	38,769
Dec 31, 2025	10.37	10.38	10.34	10.34	10.34	-1.05%	16,139
Dec 30, 2025	10.40	10.49	10.34	10.45	10.45	0.87%	26,832
Dec 29, 2025	10.38	10.40	10.35	10.36	10.36	-0.38%	28,267
Dec 26, 2025	10.40	10.42	10.36	10.40	10.40	-	22,938
Dec 24, 2025	10.38	10.41	10.37	10.40	10.40	0.19%	31,904
Dec 23, 2025	10.41	10.41	10.37	10.38	10.38	-0.29%	29,833
Dec 22, 2025	10.36	10.53	10.34	10.41	10.41	0.29%	27,975
Dec 19, 2025	10.39	10.44	10.37	10.38	10.38	-0.48%	23,775
Dec 18, 2025	10.41	10.47	10.37	10.43	10.43	1.76%	23,036
Dec 17, 2025	10.25	10.30	10.25	10.25	10.25	-0.49%	37,444
Dec 16, 2025	10.31	10.36	10.28	10.30	10.30	0.10%	33,125
Dec 15, 2025	10.23	10.30	10.23	10.29	10.29	2.08%	29,952
Dec 12, 2025	10.15	10.16	10.04	10.08	10.08	-0.49%	28,571
Dec 11, 2025	10.12	10.16	10.11	10.13	10.13	0.90%	25,112
Dec 10, 2025	10.08	10.08	9.99	10.04	10.04	-0.30%	143,412
Dec 9, 2025	10.15	10.16	10.07	10.07	10.07	-0.30%	32,438
Dec 8, 2025	10.08	10.12	10.05	10.10	10.10	1.10%	22,335
Dec 5, 2025	10.09	10.09	9.98	9.99	9.99	-0.40%	15,081
Dec 4, 2025	10.03	10.07	9.92	10.03	10.03	0.30%	28,892
Dec 3, 2025	10.03	10.04	9.85	10.00	10.00	-0.70%	31,008
Dec 2, 2025	10.04	10.08	10.00	10.07	10.07	1.41%	39,103
Dec 1, 2025	9.87	9.99	9.87	9.93	9.93	0.10%	32,389