Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.50	43.71	43.06	43.17	43.17	-0.46%	561,440
Dec 4, 2025	43.15	43.39	42.87	43.37	43.37	0.74%	633,647
Dec 3, 2025	43.44	43.47	42.91	43.05	43.05	-0.99%	709,000
Dec 2, 2025	43.00	43.65	42.95	43.48	43.48	0.98%	739,517
Dec 1, 2025	42.82	43.17	42.40	43.06	43.06	0.09%	807,057
Nov 28, 2025	42.64	43.22	42.64	43.02	43.02	1.10%	816,226
Nov 27, 2025	42.62	42.89	42.42	42.55	42.55	-0.23%	404,874
Nov 26, 2025	42.45	42.76	42.14	42.65	42.65	0.66%	500,805
Nov 25, 2025	42.03	42.51	41.70	42.37	42.37	0.81%	573,932
Nov 24, 2025	42.01	42.33	41.83	42.03	42.03	0.67%	921,532
Nov 21, 2025	41.03	41.82	40.85	41.75	41.75	0.77%	765,600
Nov 20, 2025	41.50	41.78	41.20	41.43	41.43	0.31%	661,855
Nov 19, 2025	41.24	41.53	40.72	41.30	41.30	-0.05%	669,437
Nov 18, 2025	41.59	41.76	41.23	41.32	41.32	-1.53%	814,599
Nov 17, 2025	41.50	42.23	41.47	41.96	41.96	0.79%	1,074,740
Nov 14, 2025	41.72	41.93	41.23	41.63	41.63	-0.53%	689,182
Nov 13, 2025	41.30	42.03	41.29	41.85	41.85	1.70%	930,418
Nov 12, 2025	40.96	41.33	40.92	41.15	41.15	0.96%	775,649
Nov 11, 2025	40.69	40.95	40.41	40.76	40.76	0.62%	648,201
Nov 10, 2025	40.10	40.77	39.90	40.51	40.51	1.73%	653,536
Nov 7, 2025	39.75	40.11	39.58	39.82	39.82	0.03%	616,810
Nov 6, 2025	39.70	39.96	39.35	39.81	39.81	0.13%	981,853
Nov 5, 2025	38.62	40.46	38.53	39.76	39.76	1.45%	1,272,317
Nov 4, 2025	38.94	39.26	38.62	39.19	39.19	-0.28%	800,964
Nov 3, 2025	39.05	39.31	39.02	39.30	39.30	0.43%	584,742
Oct 31, 2025	39.55	39.55	39.07	39.13	39.13	-1.19%	868,357
Oct 30, 2025	40.08	40.08	39.40	39.60	39.60	-0.88%	594,548
Oct 29, 2025	40.24	40.28	39.91	39.95	39.95	-1.04%	614,117
Oct 28, 2025	40.64	40.64	40.04	40.37	40.37	-0.88%	517,461
Oct 27, 2025	41.12	41.13	40.48	40.73	40.73	-0.92%	490,973
Oct 24, 2025	41.50	41.61	40.62	41.11	41.11	-0.87%	816,754
Oct 23, 2025	40.87	41.47	40.64	41.47	41.47	1.52%	869,200
Oct 22, 2025	40.87	41.04	40.73	40.85	40.85	0.20%	603,058
Oct 21, 2025	40.92	41.07	40.55	40.77	40.77	-0.95%	777,745
Oct 20, 2025	41.27	41.39	40.87	41.16	41.16	-0.27%	779,162
Oct 17, 2025	40.95	41.40	40.66	41.27	41.27	-0.46%	641,877
Oct 16, 2025	40.80	41.48	40.80	41.46	41.46	-0.29%	1,071,126
Oct 15, 2025	40.41	42.43	39.81	41.58	41.58	7.39%	2,695,886
Oct 14, 2025	37.90	38.86	37.87	38.72	38.72	1.41%	675,418
Oct 13, 2025	38.29	38.57	38.00	38.18	38.18	0.29%	483,977
Oct 10, 2025	38.48	38.66	38.03	38.07	38.07	-0.96%	598,365
Oct 9, 2025	37.87	38.46	37.87	38.44	38.44	1.85%	627,062
Oct 8, 2025	37.13	37.74	37.01	37.74	37.74	1.59%	955,547
Oct 7, 2025	37.39	37.41	36.77	37.15	37.15	-0.54%	617,523
Oct 6, 2025	37.96	38.04	36.72	37.35	37.35	-2.76%	863,763
Oct 3, 2025	39.21	39.26	38.17	38.41	38.41	-1.69%	776,000
Oct 2, 2025	38.55	39.14	38.45	39.07	39.07	1.85%	903,883
Oct 1, 2025	38.20	38.49	37.93	38.36	38.36	0.10%	626,445
Sep 30, 2025	38.39	38.50	37.87	38.32	38.32	-	833,422
Sep 29, 2025	38.22	38.66	38.13	38.32	38.32	0.39%	842,274