Paris - Delayed Quote
EUR
Bouygues SA (EN.PA)
40.80
-0.39
(-0.95%)
At close: October 30 at 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.18
41.18
40.59
40.80
40.80
903,486
Oct 29, 2026
41.11
41.37
40.95
41.19
41.19
542,623
Oct 28, 2026
41.09
41.23
40.80
41.09
41.09
424,059
Oct 27, 2026
40.84
41.19
40.73
40.90
40.90
923,103
Oct 26, 2026
40.52
40.90
40.52
40.90
40.90
659,975
Oct 23, 2026
40.24
40.33
39.73
40.30
40.30
869,133
Oct 22, 2026
40.50
40.50
39.90
40.14
40.14
667,546
Oct 21, 2026
40.63
40.94
40.51
40.54
40.54
620,373
Oct 20, 2026
40.70
40.85
40.17
40.65
40.65
603,695
Oct 19, 2026
41.05
41.07
40.45
40.85
40.85
623,373
Oct 16, 2026
41.40
41.56
40.98
41.51
41.51
824,697
Oct 15, 2026
40.28
41.22
40.20
40.94
40.94
973,392
Oct 14, 2026
40.63
40.84
40.11
40.26
40.26
1,255,812
Oct 13, 2026
40.31
40.72
40.25
40.46
40.46
651,064
Oct 12, 2026
40.44
40.51
40.24
40.45
40.45
759,940
Oct 9, 2026
40.77
40.91
40.14
40.30
40.30
936,690
Oct 8, 2026
40.47
41.00
40.14
40.63
40.63
602,369
Oct 7, 2026
41.10
41.54
40.72
40.73
40.73
768,338
Oct 6, 2026
40.80
41.39
40.55
41.23
41.23
656,851
Oct 5, 2026
40.50
40.72
40.17
40.65
40.65
653,075
Oct 2, 2026
40.95
41.38
40.56
40.70
40.70
783,696
Oct 1, 2026
41.10
41.30
40.50
40.87
40.87
940,050
Sep 30, 2026
42.71
42.86
41.63
41.63
41.63
796,548
Sep 29, 2026
42.94
43.12
42.10
42.61
42.61
518,263
Sep 28, 2026
43.23
43.45
42.99
43.00
43.00
541,093
Sep 25, 2026
43.23
43.41
42.98
43.14
43.14
467,767
Sep 24, 2026
43.07
43.26
42.84
43.00
43.00
465,540
Sep 23, 2026
43.54
43.74
43.11
43.25
43.25
534,141
Sep 22, 2026
43.86
44.25
43.45
43.61
43.61
627,117
Sep 21, 2026
43.54
43.77
43.24
43.49
43.49
552,504
Sep 18, 2026
44.80
44.81
43.22
43.38
43.38
1,607,703
Sep 17, 2026
44.63
45.06
44.47
44.85
44.85
621,967
Sep 16, 2026
43.96
44.84
43.96
44.55
44.55
760,786
Sep 15, 2026
43.70
44.01
43.41
43.77
43.77
481,358
Sep 14, 2026
43.75
43.99
43.54
43.75
43.75
597,004
Sep 11, 2026
43.98
44.26
43.73
43.98
43.98
689,821
Sep 10, 2026
44.00
44.33
43.71
43.85
43.85
593,236
Sep 9, 2026
45.00
45.16
44.04
44.15
44.15
844,545
Sep 8, 2026
44.84
45.23
44.82
45.10
45.10
609,643
Sep 7, 2026
44.34
44.90
44.34
44.90
44.90
455,416
Sep 4, 2026
44.10
44.58
43.79
44.51
44.51
638,297
Sep 3, 2026
43.90
44.46
43.66
44.21
44.21
989,963
Sep 2, 2026
44.38
44.57
43.61
43.85
43.85
977,293
Sep 1, 2026
44.31
44.60
44.08
44.38
44.38
751,328
Aug 31, 2026
44.10
44.53
43.84
44.22
44.22
1,225,798
Aug 28, 2026
44.30
44.55
43.79
44.08
44.08
740,065
Aug 27, 2026
45.70
45.74
43.39
43.99
43.99
1,030,027
Aug 26, 2026
46.24
46.42
45.64
45.67
45.67
587,479
Aug 25, 2026
46.00
46.40
45.98
46.19
46.19
509,679
Aug 24, 2026
46.10
46.58
45.82
45.87
45.87
556,259
Aug 21, 2026
46.56
46.90
46.16
46.19
46.19
470,152
Aug 20, 2026
46.80
46.96
46.07
46.38
46.38
369,196
Aug 19, 2026
46.83
47.09
46.58
46.70
46.70
384,503
Aug 18, 2026
47.40
47.63
46.64
46.65
46.65
591,124
Aug 17, 2026
47.72
47.81
47.20
47.45
47.45
453,451
Aug 14, 2026
47.52
47.81
47.18
47.65
47.65
483,321
Aug 13, 2026
47.70
47.80
47.32
47.58
47.58
585,543
Aug 12, 2026
47.71
48.01
47.52
47.65
47.65
464,642
Aug 11, 2026
48.22
48.41
47.31
47.40
47.40
541,573
Aug 10, 2026
48.70
48.70
48.05
48.23
48.23
383,906
Aug 7, 2026
49.04
49.07
48.56
48.64
48.64
367,241
Aug 6, 2026
48.96
49.31
48.82
49.19
49.19
431,226
Aug 5, 2026
49.40
49.52
48.41
48.81
48.81
576,401
Aug 4, 2026
49.56
49.65
49.15
49.35
49.35
406,490
Aug 3, 2026
49.40
50.20
48.99
49.28
49.28
602,700
Jul 31, 2026
49.27
49.27
48.32
48.76
48.76
993,443
Jul 30, 2026
46.86
49.77
46.86
49.45
49.45
1,189,069
Jul 29, 2026
46.52
46.81
46.00
46.16
46.16
611,399
Jul 28, 2026
47.24
47.56
46.34
46.53
46.53
718,096
Jul 27, 2026
47.92
48.17
46.95
46.95
46.95
657,067
Jul 24, 2026
47.69
47.98
47.33
47.54
47.54
431,325
Jul 23, 2026
48.29
48.53
47.54
47.83
47.83
561,987
Jul 22, 2026
47.90
48.32
47.75
48.30
48.30
555,746
Jul 21, 2026
48.00
48.13
47.65
47.75
47.75
383,549
Jul 20, 2026
47.62
48.40
47.51
48.04
48.04
483,165
Jul 17, 2026
47.70
48.19
47.46
47.78
47.78
582,595
Jul 16, 2026
48.28
48.38
47.66
47.70
47.70
786,145
Jul 15, 2026
47.20
48.26
46.97
48.26
48.26
1,139,311
Jul 14, 2026
46.61
47.36
46.40
47.29
47.29
682,409
Jul 13, 2026
46.40
46.89
46.31
46.84
46.84
489,179
Jul 10, 2026
46.60
46.91
46.38
46.70
46.70
576,180
Jul 9, 2026
46.40
46.70
46.19
46.70
46.70
646,426
Jul 8, 2026
46.52
46.61
45.70
46.16
46.16
998,746
Jul 7, 2026
47.84
48.41
46.80
46.95
46.95
915,872
Jul 6, 2026
48.10
48.14
47.67
47.92
47.92
635,011
Jul 3, 2026
47.81
48.41
47.81
48.33
48.33
656,201
Jul 2, 2026
47.50
47.92
47.21
47.68
47.68
751,790
Jul 1, 2026
48.72
48.72
47.53
47.59
47.59
778,221
Jun 30, 2026
48.93
49.18
48.35
48.81
48.81
1,193,011
Jun 29, 2026
49.70
49.75
48.25
48.58
48.58
857,688
Jun 26, 2026
50.26
50.34
49.65
49.75
49.75
645,062
Jun 25, 2026
49.65
50.56
49.64
50.14
50.14
881,916
Jun 24, 2026
49.95
49.95
49.27
49.54
49.54
883,826
Jun 23, 2026
50.30
50.46
49.78
50.02
50.02
960,818
Jun 22, 2026
50.26
50.50
49.74
50.42
50.42
845,664
Jun 19, 2026
50.36
50.44
49.98
50.32
50.32
2,881,552
Jun 18, 2026
50.36
50.86
50.00
50.36
50.36
1,006,211
Jun 17, 2026
50.44
50.68
49.73
50.42
50.42
1,088,799
Jun 16, 2026
50.82
50.84
50.34
50.52
50.52
720,488
Jun 15, 2026
50.90
51.10
50.54
50.68
50.68
710,408
Jun 12, 2026
49.95
50.56
49.90
50.30
50.30
720,088
Jun 11, 2026
48.96
49.78
48.85
49.28
49.28
815,967
Jun 10, 2026
48.56
49.46
48.48
48.89
48.89
765,573
Jun 9, 2026
49.24
50.00
48.54
48.57
48.57
1,150,494
Jun 8, 2026
49.89
50.58
48.86
49.20
49.20
1,250,287
Jun 5, 2026
50.10
50.56
50.10
50.16
50.16
616,071
Jun 4, 2026
49.60
50.20
48.87
49.81
49.81
832,156
Jun 3, 2026
49.04
49.73
49.00
49.61
49.61
851,236
Jun 2, 2026
49.87
50.22
49.41
49.41
49.41
620,300
Jun 1, 2026
50.34
50.40
49.40
49.69
49.69
695,818
May 29, 2026
50.18
51.02
50.18
50.46
50.46
4,014,406
May 28, 2026
50.18
50.30
49.91
50.14
50.14
594,252
May 27, 2026
50.10
50.54
49.96
50.20
50.20
465,134
May 26, 2026
50.32
50.62
49.87
50.02
50.02
707,199
May 25, 2026
49.76
50.52
49.76
50.28
50.28
291,879
May 22, 2026
49.83
50.12
49.28
49.33
49.33
758,254
May 21, 2026
50.00
50.56
49.69
49.69
49.69
673,793
May 20, 2026
49.60
50.72
49.60
50.36
50.36
512,878
May 19, 2026
50.12
50.48
49.64
49.71
49.71
511,089
May 18, 2026
50.10
50.54
49.43
50.14
50.14
577,693
May 15, 2026
51.40
51.84
50.26
50.50
50.50
838,166
May 14, 2026
51.20
51.78
51.10
51.72
51.72
600,457
May 13, 2026
50.98
51.26
50.40
50.90
50.90
896,975
May 12, 2026
50.70
50.96
50.24
50.58
50.58
1,131,706
May 11, 2026
50.18
51.00
49.71
50.92
50.92
807,512
May 8, 2026
51.02
51.08
50.02
50.24
50.24
806,013
May 7, 2026
51.90
52.26
50.76
51.06
51.06
1,395,394
May 6, 2026
51.50
53.24
51.50
53.00
53.00
1,188,330
May 5, 2026
49.50
50.86
49.42
50.86
50.86
739,008
May 4, 2026
50.40
50.58
48.87
49.43
49.43
794,138
Apr 30, 2026
49.27
50.34
49.07
50.28
50.28
1,077,118
Apr 29, 2026
49.80
49.85
49.17
49.61
49.61
613,724
Apr 28, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
49.74
50.26
49.55
49.78
49.78
655,377
Apr 27, 2026
51.96
52.40
51.58
51.62
49.52
595,440
Apr 24, 2026
52.26
52.52
51.76
51.78
49.67
584,156
Apr 23, 2026
51.68
52.62
51.46
52.52
50.38
599,022
Apr 22, 2026
52.30
52.66
51.28
51.46
49.37
632,855
Apr 21, 2026
52.60
52.92
52.16
52.20
50.08
593,936
Apr 20, 2026
51.94
52.54
51.74
52.48
50.35
539,930
Apr 17, 2026
51.76
53.04
51.26
52.42
50.29
1,352,183
Apr 16, 2026
52.40
52.88
52.34
52.52
50.38
740,670
Apr 15, 2026
52.60
52.70
52.08
52.18
50.06
435,008
Apr 14, 2026
52.20
52.72
51.96
52.66
50.52
567,383
Apr 13, 2026
52.10
52.22
51.74
52.14
50.02
576,843
Apr 10, 2026
53.00
53.26
52.42
52.54
50.40
594,523
Apr 9, 2026
52.72
53.48
52.56
52.94
50.79
753,554
Apr 8, 2026
51.90
52.80
51.72
52.44
50.31
970,599
Apr 7, 2026
50.38
51.00
50.08
50.08
48.04
804,085
Apr 2, 2026
50.00
50.56
49.33
50.34
48.29
662,193
Apr 1, 2026
50.60
51.10
50.44
51.02
48.94
500,920
Mar 31, 2026
49.00
49.92
48.85
49.41
47.40
808,446
Mar 30, 2026
49.09
49.32
48.76
48.96
46.97
655,148
Mar 27, 2026
49.13
49.42
48.44
48.92
46.93
414,974
Mar 26, 2026
50.00
50.06
49.16
49.33
47.32
479,430
Mar 25, 2026
50.10
50.38
49.81
50.08
48.04
525,685
Mar 24, 2026
49.31
49.71
48.79
49.56
47.54
551,998
Mar 23, 2026
48.05
50.20
47.31
49.30
47.29
711,107
Mar 20, 2026
49.90
50.26
48.58
48.78
46.80
1,349,199
Mar 19, 2026
50.30
50.30
49.07
49.25
47.25
591,404
Mar 18, 2026
50.88
51.08
50.36
50.78
48.71
684,710
Mar 17, 2026
50.20
50.66
50.20
50.42
48.37
572,307
Mar 16, 2026
49.71
50.52
49.71
50.24
48.20
607,408
Mar 13, 2026
49.40
50.14
48.86
49.81
47.78
647,216
Mar 12, 2026
49.93
50.22
49.00
49.57
47.55
643,465
Mar 11, 2026
49.09
49.51
48.61
49.51
47.50
681,536
Mar 10, 2026
49.37
49.53
48.85
49.16
47.16
678,891
Mar 9, 2026
47.55
48.25
47.09
48.13
46.17
726,098
Mar 6, 2026
49.48
49.69
47.75
48.90
46.91
689,625
Mar 5, 2026
50.22
50.70
49.25
49.49
47.48
701,253
Mar 4, 2026
50.52
51.26
50.18
50.22
48.18
911,259
Mar 3, 2026
51.80
51.80
50.17
51.00
48.93
789,054
Mar 2, 2026
51.80
52.06
51.08
52.04
49.92
904,428
Feb 27, 2026
50.96
53.14
49.84
52.68
50.54
1,569,862
Feb 26, 2026
51.38
52.92
50.52
52.72
50.58
1,091,013
Feb 25, 2026
51.30
51.84
51.20
51.52
49.42
625,778
Feb 24, 2026
51.48
51.86
51.16
51.36
49.27
649,161
Feb 23, 2026
51.30
51.60
51.10
51.36
49.27
429,172
Feb 20, 2026
51.00
51.62
50.74
51.24
49.16
731,964
Feb 19, 2026
50.20
51.02
50.08
50.94
48.87
524,037
Feb 18, 2026
50.38
50.76
49.99
50.44
48.39
488,153
Feb 17, 2026
50.22
50.42
49.58
49.96
47.93
451,353
Feb 16, 2026
49.06
50.38
49.05
50.22
48.18
414,044
Feb 13, 2026
49.61
49.74
48.93
49.07
47.07
605,784
Feb 12, 2026
49.90
50.18
49.42
49.64
47.62
639,140
Feb 11, 2026
48.90
49.94
48.89
49.78
47.75
744,335
Feb 10, 2026
48.41
48.58
48.01
48.58
46.60
462,205
Feb 9, 2026
48.01
48.51
47.79
48.51
46.54
539,523
Feb 6, 2026
46.90
48.25
46.84
48.25
46.29
890,509
Feb 5, 2026
46.70
46.70
46.20
46.56
44.67
458,466
Feb 4, 2026
46.90
47.60
46.81
46.81
44.91
577,666
Feb 3, 2026
46.72
46.95
46.45
46.82
44.92
511,844
Feb 2, 2026
45.58
46.94
45.51
46.61
44.71
643,427
Jan 30, 2026
45.60
45.95
45.45
45.61
43.75
1,225,258
Jan 29, 2026
45.70
46.07
45.42
45.42
43.57
573,945
Jan 28, 2026
45.74
45.74
45.06
45.65
43.79
404,577
Jan 27, 2026
44.76
45.91
44.55
45.88
44.01
635,650
Jan 26, 2026
44.74
44.88
44.34
44.61
42.80
496,089
Jan 23, 2026
45.10
45.19
44.23
44.49
42.68
560,024
Jan 22, 2026
44.90
45.89
44.87
45.28
43.44
621,128
Jan 21, 2026
44.70
44.70
44.19
44.21
42.41
482,672
Jan 20, 2026
44.98
45.07
44.34
44.69
42.87
452,057
Jan 19, 2026
45.03
45.36
44.84
45.16
43.32
536,885
Jan 16, 2026
45.46
45.67
45.12
45.32
43.48
873,322
Jan 15, 2026
45.21
45.48
44.88
45.39
43.54
507,748
Jan 14, 2026
44.78
45.39
44.74
45.27
43.43
594,223
Jan 13, 2026
45.41
45.51
44.34
44.58
42.77
474,045
Jan 12, 2026
45.35
45.61
44.56
45.52
43.67
434,901
Jan 9, 2026
46.14
46.16
44.76
45.27
43.43
814,955
Jan 8, 2026
46.07
46.73
46.01
46.30
44.42
479,569
Jan 7, 2026
45.69
46.45
45.62
46.20
44.32
514,945
Jan 6, 2026
45.50
45.83
45.23
45.23
43.39
525,835
Jan 5, 2026
45.51
45.64
44.92
45.40
43.55
541,293
Jan 2, 2026
44.30
45.20
44.24
45.20
43.36
451,827
Dec 31, 2025
44.50
44.50
44.28
44.35
42.55
200,500
Dec 30, 2025
44.25
44.65
44.10
44.60
42.79
307,146
Dec 29, 2025
44.36
44.43
44.14
44.28
42.48
329,725
Dec 24, 2025
44.40
44.52
44.24
44.30
42.50
147,362
Dec 23, 2025
44.55
44.58
44.26
44.36
42.56
306,302
Dec 22, 2025
44.41
44.52
44.10
44.51
42.70
436,910
Dec 19, 2025
44.70
44.94
44.30
44.56
42.75
1,348,059
Dec 18, 2025
43.88
44.76
43.83
44.76
42.94
829,260
Dec 17, 2025
43.88
44.13
43.64
43.97
42.18
680,939
Dec 16, 2025
43.76
44.07
43.67
44.00
42.21
870,000
Dec 15, 2025
43.30
44.00
43.21
43.99
42.20
703,210
Dec 12, 2025
43.56
43.75
43.03
43.15
41.39
628,378
Dec 11, 2025
43.20
43.53
43.20
43.36
41.60
573,241
Dec 10, 2025
43.56
43.63
43.11
43.13
41.38
536,464
Dec 9, 2025
43.60
43.93
43.46
43.70
41.92
605,087
Dec 8, 2025
43.18
43.71
42.85
43.71
41.93
641,373
Dec 5, 2025
43.50
43.71
43.06
43.17
41.41
561,440
Dec 4, 2025
43.15
43.39
42.87
43.37
41.61
633,647
Dec 3, 2025
43.44
43.47
42.90
43.05
41.30
709,000
Dec 2, 2025
43.00
43.65
42.95
43.48
41.71
739,517
Dec 1, 2025
42.82
43.17
42.40
43.06
41.31
807,057
Nov 28, 2025
42.64
43.22
42.64
43.02
41.27
816,226
Nov 27, 2025
42.62
42.89
42.42
42.55
40.82
404,874
Nov 26, 2025
42.45
42.76
42.14
42.65
40.91
500,805
Nov 25, 2025
42.03
42.51
41.70
42.37
40.65
573,932
Nov 24, 2025
42.01
42.33
41.83
42.03
40.32
921,532
Nov 21, 2025
41.03
41.82
40.85
41.75
40.05
765,600
Nov 20, 2025
41.50
41.78
41.20
41.43
39.74
661,855
Nov 19, 2025
41.24
41.53
40.72
41.30
39.62
669,437
Nov 18, 2025
41.59
41.76
41.23
41.32
39.64
814,599
Nov 17, 2025
41.50
42.23
41.47
41.96
40.25
1,074,740
Nov 14, 2025
41.72
41.93
41.23
41.63
39.94
689,182
Nov 13, 2025
41.30
42.03
41.29
41.85
40.15
930,418
Nov 12, 2025
40.96
41.33
40.92
41.15
39.48
775,649
Nov 11, 2025
40.69
40.95
40.41
40.76
39.10
648,201
Nov 10, 2025
40.10
40.77
39.90
40.51
38.86
653,536
Nov 7, 2025
39.75
40.11
39.58
39.82
38.20
616,810
Nov 6, 2025
39.70
39.96
39.35
39.81
38.19
981,853
Nov 5, 2025
38.62
40.46
38.53
39.76
38.14
1,272,317
Nov 4, 2025
38.94
39.26
38.62
39.19
37.60
800,964
Nov 3, 2025
39.05
39.31
39.02
39.30
37.70
584,742
Oct 31, 2025
39.55
39.55
39.07
39.13
37.54
868,357
Oct 30, 2025
40.08
40.08
39.40
39.60
37.99
594,548
