Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	39.745	40.100	39.610	39.770	38.153	3,122
2025-11-06	39.705	39.940	39.400	39.790	38.173	194,711
2025-11-05	38.620	40.460	38.620	39.680	38.067	266,721
2025-11-04	39.200	39.250	38.630	39.070	37.482	101,005
2025-11-03	39.000	39.300	39.000	39.200	37.607	43,551
2025-10-31	39.550	39.550	39.080	39.130	37.539	299
2025-10-30	40.000	40.100	39.430	39.460	37.856	56,848
2025-10-29	40.155	40.270	39.910	39.910	38.288	14,623
2025-10-28	40.640	40.650	40.090	40.450	38.806	296,249
2025-10-27	41.160	41.160	40.540	40.841	39.181	109,450
2025-10-24	41.505	41.560	40.610	41.190	39.516	334,555
2025-10-23	40.860	41.290	40.650	41.290	39.612	3,562
2025-10-22	40.780	41.020	40.780	40.870	39.209	13,599
2025-10-21	40.905	40.980	40.570	40.740	39.084	600,274
2025-10-20	40.925	41.390	40.900	41.300	39.621	544
2025-10-17	40.905	41.380	40.770	41.220	39.544	168,473
2025-10-16	40.800	41.445	40.800	41.165	39.492	533,387
2025-10-15	40.010	42.400	39.910	41.510	39.823	53,227
2025-10-14	37.935	38.860	37.860	38.740	37.165	101,937
2025-10-13	38.210	38.570	38.020	38.030	36.484	5,778
2025-10-10	38.470	38.620	38.030	38.070	36.522	186,413
2025-10-09	37.820	38.430	37.820	38.310	36.753	378,323
2025-10-08	37.060	37.740	37.020	37.590	36.062	1,144
2025-10-07	37.400	37.420	36.780	37.180	35.669	1,253
2025-10-06	38.100	38.100	36.720	37.470	35.947	65,169
2025-10-03	39.070	39.230	38.260	38.410	36.849	196,636
2025-10-02	38.600	39.070	38.560	39.070	37.482	7,877
2025-10-01	38.185	38.470	37.990	38.360	36.801	412,576
2025-09-30	38.410	38.420	37.915	38.320	36.762	337,474
2025-09-29	38.170	38.630	38.170	38.320	36.762	204,712
2025-09-26	37.420	38.210	37.340	38.170	36.618	3,658
2025-09-25	37.400	37.420	36.870	37.210	35.697	13,109
2025-09-24	37.400	37.950	37.090	37.300	35.784	71,675
2025-09-23	37.430	37.660	37.110	37.110	35.602	197,233
2025-09-22	37.450	37.450	37.010	37.320	35.803	5,969
2025-09-19	37.280	37.780	37.210	37.370	35.851	46,634
2025-09-18	37.200	37.500	36.980	37.172	35.661	46,685
2025-09-17	37.260	37.500	37.060	37.110	35.602	682,386
2025-09-16	38.200	38.350	37.240	37.380	35.861	6,404
2025-09-15	37.830	38.420	37.830	38.270	36.714	277,492
2025-09-12	37.890	38.100	37.570	37.790	36.254	406,850
2025-09-11	37.345	37.810	37.330	37.740	36.206	873,309
2025-09-10	37.000	37.630	36.840	37.460	35.937	431,682
2025-09-09	36.460	36.900	36.460	36.850	35.352	503,730
2025-09-08	36.190	36.600	36.190	36.440	34.959	8,121
2025-09-05	36.355	36.380	35.940	36.030	34.565	8,705
2025-09-04	35.705	36.230	35.640	36.220	34.748	518,747
2025-09-03	35.450	35.960	35.450	35.640	34.191	466,236
2025-09-02	36.120	36.120	35.410	35.630	34.182	598,639
2025-09-01	36.650	36.730	36.010	36.140	34.671	8,925
2025-08-29	36.785	36.860	36.500	36.640	35.151	260,136
2025-08-28	36.755	37.020	36.470	36.730	35.237	238,423
2025-08-27	36.505	36.830	36.420	36.680	35.189	1,295,904
2025-08-26	36.980	36.980	35.730	36.400	34.920	501,008
2025-08-22	38.705	38.750	38.570	38.710	37.136	22,881
2025-08-21	38.905	38.910	38.410	38.640	37.069	79,655
2025-08-20	39.220	39.220	38.850	38.850	37.271	42,500
2025-08-19	39.175	39.242	39.000	39.160	37.568	46,074
2025-08-18	39.250	39.460	38.920	38.920	37.338	37,991
2025-08-15	39.100	39.460	39.100	39.319	37.720	1,057,210

← NewerPage 5 of 22 · 1,265 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.