Bouygues SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	46.905	47.530	46.820	46.950	45.042	3,830
2026-02-03	46.505	46.950	46.470	46.900	44.994	166,101
2026-02-02	45.610	46.940	45.520	46.560	44.667	763
2026-01-30	45.515	45.930	45.460	45.660	43.804	410,777
2026-01-29	45.650	46.020	45.420	45.700	43.842	99,179
2026-01-28	45.860	45.860	45.130	45.580	43.727	67,150
2026-01-27	44.800	45.900	44.610	45.880	44.015	284,977
2026-01-26	44.660	44.875	44.360	44.720	42.902	4,007
2026-01-23	45.155	45.380	44.250	44.410	42.605	2,508
2026-01-22	44.985	45.680	44.700	45.230	43.391	526
2026-01-21	44.705	44.750	44.250	44.260	42.461	204,347
2026-01-20	45.030	45.030	44.380	44.590	42.777	191,220
2026-01-19	45.000	45.370	44.850	45.030	43.200	76,191
2026-01-16	45.410	45.640	45.110	45.270	43.430	10,107
2026-01-15	45.090	45.450	44.880	45.360	43.516	343,616
2026-01-14	44.715	45.380	44.680	44.780	42.960	700,359
2026-01-13	45.500	45.500	44.380	44.770	42.950	160,714
2026-01-12	45.200	45.610	44.580	45.480	43.631	7,213
2026-01-09	46.105	46.300	44.860	45.430	43.583	961,210
2026-01-08	46.105	46.670	46.040	46.320	44.437	7,041
2026-01-07	45.670	46.440	45.670	46.200	44.322	730,992
2026-01-06	45.450	45.820	45.270	45.500	43.650	304,831
2026-01-05	45.200	45.700	44.920	45.370	43.526	81,118
2026-01-02	44.280	45.200	44.280	45.200	43.363	20,755
2025-12-31	44.575	44.600	44.290	44.370	42.566	50
2025-12-30	44.240	44.640	44.090	44.640	42.825	2,626
2025-12-29	44.240	44.420	44.170	44.390	42.586	431
2025-12-24	44.335	44.440	44.270	44.320	42.518	473
2025-12-23	44.505	44.560	44.260	44.370	42.566	219,289
2025-12-22	44.400	44.510	44.110	44.510	42.701	19,857
2025-12-19	44.460	44.900	44.460	44.560	42.749	51,924
2025-12-18	43.935	44.760	43.870	44.710	42.893	226,170
2025-12-17	43.935	44.130	43.720	43.930	42.144	485,717
2025-12-16	43.705	44.040	43.610	44.010	42.221	7,525
2025-12-15	43.300	43.990	43.300	43.970	42.183	33,456
2025-12-12	43.555	43.730	43.080	43.150	41.396	40,536
2025-12-11	43.200	43.530	43.160	43.360	41.597	1,992
2025-12-10	43.600	43.600	43.130	43.130	41.377	2,009,866
2025-12-09	43.545	43.890	43.460	43.690	41.914	800,336
2025-12-08	43.000	43.600	43.000	43.560	41.789	3,981
2025-12-05	43.505	43.680	43.080	43.080	41.329	16,265
2025-12-04	43.105	43.390	42.910	43.340	41.578	2,133
2025-12-03	43.240	43.490	43.110	43.160	41.406	2,153
2025-12-02	43.000	43.640	42.980	43.480	41.713	223,802
2025-12-01	42.905	43.170	42.420	43.130	41.377	2,458
2025-11-28	42.640	43.190	42.640	43.050	41.300	59,215
2025-11-27	42.410	42.880	42.410	42.500	40.772	1,087
2025-11-26	42.400	42.730	42.150	42.617	40.885	162,786
2025-11-25	41.800	42.520	41.740	42.430	40.705	2,609,176
2025-11-24	41.860	42.260	41.860	42.160	40.446	148,174
2025-11-21	41.050	41.810	40.970	41.800	40.101	255,204
2025-11-20	41.480	41.730	41.220	41.524	39.836	1,333,840
2025-11-19	41.240	41.500	40.720	41.320	39.640	604,303
2025-11-18	41.610	41.720	41.250	41.310	39.631	433,866
2025-11-17	41.440	42.230	41.440	42.120	40.408	297
2025-11-14	41.670	41.940	41.280	41.490	39.803	386
2025-11-13	41.160	42.010	41.160	41.830	40.130	567
2025-11-12	40.810	41.290	40.810	41.200	39.525	129,532
2025-11-11	40.705	40.950	40.500	40.840	39.180	301,170
2025-11-10	39.930	40.760	39.930	40.630	38.978	13,401

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-02	2.0000 EUR
2024-04-30	1.9000 EUR
2023-05-03	1.8000 EUR
2022-05-03	1.8000 EUR
2021-05-04	1.7000 EUR
2020-09-09	1.7000 EUR
2019-04-30	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.