Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	46.60	46.60	46.49	46.49	46.49	-0.77%	-
Feb 2, 2026	45.70	46.85	45.70	46.85	46.85	2.31%	-
Jan 30, 2026	46.60	46.60	45.77	45.79	45.79	-0.54%	-
Jan 29, 2026	45.67	46.04	45.67	46.04	46.04	1.63%	-
Jan 28, 2026	45.45	45.45	45.25	45.30	45.30	-0.66%	-
Jan 27, 2026	44.66	45.60	44.66	45.60	45.60	2.10%	-
Jan 26, 2026	44.55	44.66	44.44	44.66	44.66	0.68%	-
Jan 23, 2026	45.65	45.65	44.36	44.36	44.36	-2.51%	-
Jan 22, 2026	45.38	45.62	45.21	45.50	45.50	2.52%	-
Jan 21, 2026	44.62	44.62	44.36	44.38	44.38	-0.05%	-
Jan 20, 2026	44.89	44.89	44.35	44.40	44.40	-1.60%	226
Jan 19, 2026	44.94	45.12	44.90	45.12	45.12	-0.38%	-
Jan 16, 2026	45.49	45.50	45.19	45.29	45.29	0.51%	-
Jan 15, 2026	45.13	45.13	45.01	45.06	45.06	-0.07%	-
Jan 14, 2026	44.91	45.28	44.91	45.09	45.09	1.10%	-
Jan 13, 2026	44.61	44.71	44.60	44.60	44.60	-1.85%	-
Jan 12, 2026	45.23	45.44	44.94	45.44	45.44	0.33%	-
Jan 9, 2026	45.90	45.90	44.87	45.29	45.29	-2.94%	-
Jan 8, 2026	45.58	46.66	45.58	46.66	46.66	1.13%	-
Jan 7, 2026	45.69	46.34	45.69	46.14	46.14	0.85%	-
Jan 6, 2026	45.62	45.75	45.37	45.75	45.75	1.26%	-
Jan 5, 2026	45.48	45.48	45.10	45.18	45.18	0.42%	-
Jan 2, 2026	44.49	44.99	44.49	44.99	44.99	1.33%	-
Dec 30, 2025	44.13	44.40	44.13	44.40	44.40	0.09%	-
Dec 29, 2025	44.28	44.36	44.22	44.36	44.36	-0.02%	-
Dec 23, 2025	44.50	44.50	44.35	44.37	44.37	0.23%	-
Dec 22, 2025	44.42	44.42	44.16	44.27	44.27	-0.63%	-
Dec 19, 2025	44.86	44.86	44.54	44.55	44.55	-0.07%	-
Dec 18, 2025	43.91	44.58	43.91	44.58	44.58	1.39%	-
Dec 17, 2025	43.76	43.97	43.76	43.97	43.97	-0.09%	-
Dec 16, 2025	43.84	44.01	43.76	44.01	44.01	0.59%	-
Dec 15, 2025	43.31	43.75	43.31	43.75	43.75	0.67%	-
Dec 12, 2025	43.66	43.66	43.31	43.46	43.46	0.28%	-
Dec 11, 2025	43.30	43.49	43.30	43.34	43.34	-0.55%	-
Dec 10, 2025	43.36	43.58	43.32	43.58	43.58	-0.64%	-
Dec 9, 2025	43.59	43.86	43.59	43.86	43.86	0.80%	-
Dec 8, 2025	43.08	43.51	43.08	43.51	43.51	0.18%	-
Dec 5, 2025	43.38	43.53	43.38	43.43	43.43	0.72%	-
Dec 4, 2025	43.83	43.83	43.06	43.12	43.12	-0.30%	-
Dec 3, 2025	43.31	43.31	43.25	43.25	43.25	-0.37%	-
Dec 2, 2025	43.21	43.61	43.21	43.41	43.41	1.83%	-
Dec 1, 2025	43.00	43.00	42.49	42.63	42.63	-1.14%	-
Nov 28, 2025	42.68	43.12	42.68	43.12	43.12	1.60%	-
Nov 27, 2025	42.59	42.59	42.44	42.44	42.44	-0.26%	-
Nov 26, 2025	42.40	42.55	42.40	42.55	42.55	0.33%	-
Nov 25, 2025	41.94	42.41	41.91	42.41	42.41	0.78%	-
Nov 24, 2025	42.08	42.22	42.08	42.08	42.08	0.79%	-
Nov 21, 2025	41.14	41.75	41.14	41.75	41.75	0.68%	-
Nov 20, 2025	41.59	41.59	41.43	41.47	41.47	0.41%	-
Nov 19, 2025	41.43	41.43	40.82	41.30	41.30	-0.02%	-