Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.42	50.60	50.42	50.60	-	-0.67%	-
Mar 4, 2026	50.70	51.02	50.70	50.94	50.94	0.83%	452
Mar 3, 2026	51.20	51.20	50.52	50.52	50.52	-2.47%	226
Mar 2, 2026	51.32	51.86	51.32	51.80	51.80	-1.97%	452
Feb 27, 2026	51.76	53.02	51.76	52.84	52.84	0.53%	226
Feb 26, 2026	51.22	52.72	51.22	52.56	52.56	2.10%	-
Feb 25, 2026	51.46	51.66	51.46	51.48	51.48	-0.31%	-
Feb 24, 2026	51.34	51.68	51.34	51.64	51.64	0.23%	-
Feb 23, 2026	51.36	51.52	51.36	51.52	51.52	0.19%	-
Feb 20, 2026	50.98	51.56	50.98	51.42	51.42	1.78%	-
Feb 19, 2026	50.44	50.66	50.44	50.52	50.52	0.24%	-
Feb 18, 2026	50.04	50.58	50.04	50.40	50.40	1.35%	-
Feb 17, 2026	50.14	50.24	49.73	49.73	49.73	-0.78%	-
Feb 16, 2026	49.49	50.12	49.49	50.12	50.12	1.97%	-
Feb 13, 2026	49.55	49.55	49.15	49.15	49.15	-0.57%	-
Feb 12, 2026	50.12	50.12	49.43	49.43	49.43	-0.88%	-
Feb 11, 2026	49.39	49.87	49.35	49.87	49.87	2.93%	-
Feb 10, 2026	48.24	48.54	48.24	48.45	48.45	0.85%	-
Feb 9, 2026	47.93	48.11	47.93	48.04	48.04	0.48%	-
Feb 6, 2026	47.80	47.85	47.80	47.81	47.81	3.11%	-
Feb 5, 2026	46.56	46.61	46.37	46.37	46.37	-2.38%	452
Feb 4, 2026	47.11	47.50	46.91	47.50	47.50	2.17%	-
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%	-