Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	41.55	41.72	41.26	41.31	41.31	-1.60%	-
Nov 17, 2025	41.68	42.00	41.68	41.98	41.98	1.25%	-
Nov 14, 2025	41.75	41.81	41.35	41.46	41.46	-1.17%	-
Nov 13, 2025	41.68	41.95	41.66	41.95	41.95	1.85%	-
Nov 12, 2025	41.03	41.19	41.03	41.19	41.19	0.59%	-
Nov 11, 2025	40.48	40.95	40.48	40.95	40.95	0.86%	-
Nov 10, 2025	40.03	40.66	40.03	40.60	40.60	2.04%	-
Nov 7, 2025	39.88	39.88	39.79	39.79	39.79	0.23%	-
Nov 6, 2025	40.17	40.17	39.70	39.70	39.70	-1.44%	-
Nov 5, 2025	39.77	40.36	39.77	40.28	40.28	3.12%	-
Nov 4, 2025	38.23	39.06	38.23	39.06	39.06	-0.26%	-
Nov 3, 2025	39.11	39.16	39.09	39.16	39.16	0.05%	-
Oct 31, 2025	39.51	39.51	39.14	39.14	39.14	-1.21%	-
Oct 30, 2025	39.78	39.78	39.52	39.62	39.62	-1.02%	-
Oct 29, 2025	40.18	40.18	40.03	40.03	40.03	-0.79%	-
Oct 28, 2025	40.40	40.40	40.11	40.35	40.35	-1.32%	-
Oct 27, 2025	40.95	40.95	40.60	40.89	40.89	-0.02%	-
Oct 24, 2025	41.61	41.61	40.72	40.90	40.90	-0.61%	-
Oct 23, 2025	40.81	41.15	40.81	41.15	41.15	0.81%	-
Oct 22, 2025	40.41	41.00	40.41	40.82	40.82	0.15%	-
Oct 21, 2025	41.09	41.09	40.76	40.76	40.76	-1.36%	150
Oct 20, 2025	41.36	41.36	40.88	41.32	41.32	0.12%	-
Oct 17, 2025	40.79	41.27	40.79	41.27	41.27	0.12%	-
Oct 16, 2025	41.01	41.29	41.01	41.22	41.22	-1.62%	-
Oct 15, 2025	41.95	42.15	41.51	41.90	41.90	8.46%	1,833
Oct 14, 2025	38.02	38.63	38.02	38.63	38.63	1.58%	-
Oct 13, 2025	38.45	38.45	38.03	38.03	38.03	-0.78%	-
Oct 10, 2025	38.46	38.56	38.33	38.33	38.33	0.10%	261
Oct 9, 2025	38.15	38.29	38.07	38.29	38.29	2.41%	-
Oct 8, 2025	37.42	37.60	37.18	37.39	37.39	0.81%	-
Oct 7, 2025	37.36	37.36	36.92	37.09	37.09	-0.93%	-
Oct 6, 2025	38.44	38.44	37.02	37.44	37.44	-2.32%	261
Oct 3, 2025	39.27	39.27	38.33	38.33	38.33	-1.41%	-
Oct 2, 2025	38.72	39.06	38.72	38.88	38.88	1.38%	-
Oct 1, 2025	38.17	38.35	38.05	38.35	38.35	0.58%	-
Sep 30, 2025	38.34	38.34	37.92	38.13	38.13	-0.60%	-
Sep 29, 2025	38.21	38.38	38.21	38.36	38.36	1.00%	-
Sep 26, 2025	37.50	37.98	37.50	37.98	37.98	1.47%	-