Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 25, 2025	37.06	37.43	37.05	37.43	37.43	0.75%	-
Sep 24, 2025	37.84	37.84	37.15	37.15	37.15	-0.43%	-
Sep 23, 2025	37.57	37.69	37.31	37.31	37.31	-0.29%	-
Sep 22, 2025	37.25	37.42	37.25	37.42	37.42	0.19%	-
Sep 19, 2025	36.89	37.66	36.89	37.35	37.35	0.43%	-
Sep 18, 2025	37.29	37.46	37.12	37.19	37.19	0.13%	-
Sep 17, 2025	37.47	37.47	37.11	37.14	37.14	-0.46%	-
Sep 16, 2025	38.13	38.13	37.31	37.31	37.31	-2.51%	-
Sep 15, 2025	38.05	38.32	38.05	38.27	38.27	1.49%	-
Sep 12, 2025	38.10	38.10	37.61	37.71	37.71	-0.16%	-
Sep 11, 2025	37.46	37.77	37.46	37.77	37.77	0.72%	-
Sep 10, 2025	36.92	37.50	36.92	37.50	37.50	2.04%	-
Sep 9, 2025	36.69	36.75	36.49	36.75	36.75	0.55%	-
Sep 8, 2025	36.30	36.55	36.30	36.55	36.55	0.99%	-
Sep 5, 2025	36.30	36.30	35.98	36.19	36.19	0.03%	-
Sep 4, 2025	35.89	36.20	35.89	36.18	36.18	1.01%	-
Sep 3, 2025	35.57	35.82	35.57	35.82	35.82	0.84%	-
Sep 2, 2025	36.17	36.17	35.46	35.52	35.52	-1.72%	-
Sep 1, 2025	36.66	36.66	36.14	36.14	36.14	-1.42%	-
Aug 29, 2025	36.88	36.88	36.55	36.66	36.66	-0.62%	-
Aug 28, 2025	36.83	36.89	36.62	36.89	36.89	0.79%	-
Aug 27, 2025	36.71	36.72	36.48	36.60	36.60	0.88%	-
Aug 26, 2025	35.89	36.28	35.89	36.28	36.28	-4.05%	-
Aug 25, 2025	38.53	38.53	37.81	37.81	37.81	-2.20%	-
Aug 22, 2025	38.69	38.69	38.64	38.66	38.66	0.05%	-
Aug 21, 2025	38.85	38.85	38.47	38.64	38.64	-0.69%	-
Aug 20, 2025	39.24	39.24	38.91	38.91	38.91	-0.49%	-
Aug 19, 2025	39.07	39.11	39.07	39.10	39.10	0.31%	-
Aug 18, 2025	39.53	39.53	38.98	38.98	38.98	-0.86%	-
Aug 15, 2025	39.25	39.44	39.25	39.32	39.32	1.39%	-
Aug 14, 2025	38.67	38.93	38.67	38.78	38.78	0.73%	-