Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.46	11.47	11.26	11.39	11.39	-0.35%	57,827
Mar 12, 2026	11.41	11.46	11.26	11.43	11.43	-0.09%	82,391
Mar 11, 2026	11.26	11.47	11.26	11.44	11.44	0.18%	70,555
Mar 10, 2026	11.40	11.54	11.34	11.42	11.42	0.97%	64,659
Mar 9, 2026	11.03	11.34	10.98	11.31	11.31	-0.44%	89,253
Mar 6, 2026	11.12	11.37	11.12	11.36	11.36	-0.74%	57,147
Mar 5, 2026	11.55	11.55	11.35	11.45	11.45	-1.93%	71,444
Mar 4, 2026	11.77	11.78	11.58	11.67	11.67	-1.52%	39,801
Mar 3, 2026	11.67	11.92	11.62	11.85	11.85	-2.07%	45,065
Mar 2, 2026	12.09	12.18	12.02	12.10	12.10	-2.02%	50,970
Feb 27, 2026	12.43	12.50	12.34	12.35	12.35	-0.40%	55,410
Feb 26, 2026	12.34	12.44	12.24	12.40	12.40	1.89%	30,901
Feb 25, 2026	12.08	12.21	12.07	12.17	12.17	1.00%	25,839
Feb 24, 2026	12.10	12.17	12.05	12.05	12.05	-0.33%	117,904
Feb 23, 2026	12.09	12.11	12.03	12.09	12.09	0.17%	29,462
Feb 20, 2026	12.03	12.10	12.01	12.07	12.07	0.92%	88,547
Feb 19, 2026	11.82	11.96	11.82	11.96	11.96	0.76%	52,353
Feb 18, 2026	11.88	11.93	11.83	11.87	11.87	0.42%	65,982
Feb 17, 2026	11.71	11.84	11.67	11.82	11.82	1.72%	28,901
Feb 13, 2026	11.63	11.64	11.57	11.62	11.62	-1.19%	38,942
Feb 12, 2026	11.84	11.84	11.68	11.76	11.76	-0.49%	57,339
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