Bouygues SA (EN.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 49.04 | 49.07 | 48.56 | 48.64 | -1.12% | 367,241 |
| 2026-08-06 | 48.96 | 49.31 | 48.82 | 49.19 | +0.78% | 431,226 |
| 2026-08-05 | 49.40 | 49.52 | 48.41 | 48.81 | -1.09% | 576,401 |
| 2026-08-04 | 49.56 | 49.65 | 49.16 | 49.35 | +0.14% | 406,490 |
| 2026-08-03 | 49.40 | 50.20 | 48.99 | 49.28 | +1.07% | 602,700 |
| 2026-07-31 | 49.27 | 49.27 | 48.32 | 48.76 | -1.40% | 993,443 |
| 2026-07-30 | 46.86 | 49.77 | 46.86 | 49.45 | +7.13% | 1,189,069 |
| 2026-07-29 | 46.52 | 46.81 | 46.00 | 46.16 | -0.80% | 611,399 |
| 2026-07-28 | 47.24 | 47.56 | 46.34 | 46.53 | -0.89% | 718,096 |
| 2026-07-27 | 47.92 | 48.17 | 46.95 | 46.95 | -1.24% | 657,067 |
| 2026-07-24 | 47.69 | 47.98 | 47.33 | 47.54 | -0.61% | 431,325 |
| 2026-07-23 | 48.29 | 48.53 | 47.54 | 47.83 | -0.97% | 561,987 |
| 2026-07-22 | 47.90 | 48.32 | 47.75 | 48.30 | +1.15% | 555,746 |
| 2026-07-21 | 48.00 | 48.13 | 47.65 | 47.75 | -0.60% | 383,549 |
| 2026-07-20 | 47.62 | 48.40 | 47.51 | 48.04 | +0.54% | 483,165 |
| 2026-07-17 | 47.70 | 48.19 | 47.46 | 47.78 | +0.17% | 582,595 |
| 2026-07-16 | 48.28 | 48.38 | 47.66 | 47.70 | -1.16% | 786,145 |
| 2026-07-15 | 47.20 | 48.26 | 46.97 | 48.26 | +2.05% | 1,139,311 |
| 2026-07-14 | 46.61 | 47.36 | 46.40 | 47.29 | +0.96% | 682,409 |
| 2026-07-13 | 46.40 | 46.89 | 46.31 | 46.84 | +0.30% | 489,179 |
| 2026-07-10 | 46.60 | 46.91 | 46.38 | 46.70 | +0.00% | 576,180 |
| 2026-07-09 | 46.40 | 46.70 | 46.19 | 46.70 | +1.17% | 646,426 |
| 2026-07-08 | 46.52 | 46.61 | 45.70 | 46.16 | -1.68% | 998,746 |
| 2026-07-07 | 47.84 | 48.41 | 46.80 | 46.95 | -2.02% | 915,872 |
| 2026-07-06 | 48.10 | 48.14 | 47.67 | 47.92 | -0.85% | 635,011 |
| 2026-07-03 | 47.81 | 48.41 | 47.81 | 48.33 | +1.36% | 656,201 |
| 2026-07-02 | 47.50 | 47.92 | 47.21 | 47.68 | +0.19% | 751,790 |
| 2026-07-01 | 48.72 | 48.72 | 47.53 | 47.59 | -2.50% | 778,221 |
| 2026-06-30 | 48.93 | 49.18 | 48.35 | 48.81 | +0.47% | 1,193,011 |
| 2026-06-29 | 49.70 | 49.75 | 48.25 | 48.58 | -2.35% | 857,688 |
| 2026-06-26 | 50.26 | 50.34 | 49.65 | 49.75 | -0.78% | 645,062 |
| 2026-06-25 | 49.65 | 50.56 | 49.64 | 50.14 | +1.21% | 881,916 |
| 2026-06-24 | 49.95 | 49.95 | 49.27 | 49.54 | -0.96% | 883,826 |
| 2026-06-23 | 50.30 | 50.46 | 49.78 | 50.02 | -0.79% | 960,818 |
| 2026-06-22 | 50.26 | 50.50 | 49.74 | 50.42 | +0.20% | 845,664 |
| 2026-06-19 | 50.36 | 50.44 | 49.98 | 50.32 | -0.08% | 2,881,552 |
| 2026-06-18 | 50.36 | 50.86 | 50.00 | 50.36 | -0.12% | 1,006,211 |
| 2026-06-17 | 50.44 | 50.68 | 49.73 | 50.42 | -0.20% | 1,088,799 |
| 2026-06-16 | 50.82 | 50.84 | 50.34 | 50.52 | -0.32% | 720,488 |
| 2026-06-15 | 50.90 | 51.10 | 50.54 | 50.68 | +0.76% | 710,408 |
| 2026-06-12 | 49.95 | 50.56 | 49.90 | 50.30 | +2.07% | 720,088 |
| 2026-06-11 | 48.96 | 49.78 | 48.85 | 49.28 | +0.80% | 815,967 |
| 2026-06-10 | 48.56 | 49.46 | 48.48 | 48.89 | +0.66% | 765,573 |
| 2026-06-09 | 49.24 | 50.00 | 48.54 | 48.57 | -1.28% | 1,150,494 |
| 2026-06-08 | 49.89 | 50.58 | 48.86 | 49.20 | -1.91% | 1,250,287 |
| 2026-06-05 | 50.10 | 50.56 | 50.10 | 50.16 | +0.70% | 616,071 |
| 2026-06-04 | 49.60 | 50.20 | 48.87 | 49.81 | +0.40% | 832,156 |
| 2026-06-03 | 49.04 | 49.73 | 49.00 | 49.61 | +0.40% | 851,236 |
| 2026-06-02 | 49.87 | 50.22 | 49.41 | 49.41 | -0.56% | 620,300 |
| 2026-06-01 | 50.34 | 50.40 | 49.40 | 49.69 | -1.53% | 695,818 |
| 2026-05-29 | 50.18 | 51.02 | 50.18 | 50.46 | +0.64% | 4,014,406 |
| 2026-05-28 | 50.18 | 50.30 | 49.91 | 50.14 | -0.12% | 594,252 |
| 2026-05-27 | 50.10 | 50.54 | 49.96 | 50.20 | +0.36% | 465,134 |
| 2026-05-26 | 50.32 | 50.62 | 49.87 | 50.02 | -0.52% | 707,199 |
| 2026-05-25 | 49.76 | 50.52 | 49.76 | 50.28 | +1.93% | 291,879 |
| 2026-05-22 | 49.83 | 50.12 | 49.28 | 49.33 | -0.72% | 758,254 |
| 2026-05-21 | 50.00 | 50.56 | 49.69 | 49.69 | -1.33% | 673,793 |
| 2026-05-20 | 49.60 | 50.72 | 49.60 | 50.36 | +1.31% | 512,878 |
| 2026-05-19 | 50.12 | 50.48 | 49.64 | 49.71 | -0.86% | 511,089 |
| 2026-05-18 | 50.10 | 50.54 | 49.43 | 50.14 | -0.71% | 577,693 |
| 2026-05-15 | 51.40 | 51.84 | 50.26 | 50.50 | -2.36% | 838,166 |
| 2026-05-14 | 51.20 | 51.78 | 51.10 | 51.72 | +1.61% | 600,457 |
| 2026-05-13 | 50.98 | 51.26 | 50.40 | 50.90 | +0.63% | 896,975 |
| 2026-05-12 | 50.70 | 50.96 | 50.24 | 50.58 | -0.67% | 1,131,706 |
| 2026-05-11 | 50.18 | 51.00 | 49.71 | 50.92 | +1.35% | 807,512 |
| 2026-05-08 | 51.02 | 51.08 | 50.02 | 50.24 | -1.61% | 806,013 |
| 2026-05-07 | 51.90 | 52.26 | 50.76 | 51.06 | -3.66% | 1,395,394 |
| 2026-05-06 | 51.50 | 53.24 | 51.50 | 53.00 | +4.21% | 1,188,330 |
| 2026-05-05 | 49.50 | 50.86 | 49.42 | 50.86 | +2.89% | 739,008 |
| 2026-05-04 | 50.40 | 50.58 | 48.87 | 49.43 | -1.69% | 794,138 |
| 2026-04-30 | 49.27 | 50.34 | 49.07 | 50.28 | +1.35% | 1,077,118 |
| 2026-04-29 | 49.80 | 49.85 | 49.17 | 49.61 | -0.34% | 613,724 |
| 2026-04-28 | 49.74 | 50.26 | 49.55 | 49.78 | -3.56% | 655,377 |
| 2026-04-27 | 51.96 | 52.40 | 51.58 | 51.62 | -0.31% | 595,440 |
| 2026-04-24 | 52.26 | 52.52 | 51.76 | 51.78 | -1.41% | 584,156 |
| 2026-04-23 | 51.68 | 52.62 | 51.46 | 52.52 | +2.06% | 599,022 |
| 2026-04-22 | 52.30 | 52.66 | 51.28 | 51.46 | -1.42% | 632,855 |
| 2026-04-21 | 52.60 | 52.92 | 52.16 | 52.20 | -0.53% | 593,936 |
| 2026-04-20 | 51.94 | 52.54 | 51.74 | 52.48 | +0.11% | 539,930 |
| 2026-04-17 | 51.76 | 53.04 | 51.26 | 52.42 | -0.19% | 1,352,183 |
| 2026-04-16 | 52.40 | 52.88 | 52.34 | 52.52 | +0.65% | 740,670 |
| 2026-04-15 | 52.60 | 52.70 | 52.08 | 52.18 | -0.91% | 435,008 |
| 2026-04-14 | 52.20 | 52.72 | 51.96 | 52.66 | +1.00% | 567,383 |
| 2026-04-13 | 52.10 | 52.22 | 51.74 | 52.14 | -0.76% | 576,843 |
| 2026-04-10 | 53.00 | 53.26 | 52.42 | 52.54 | -0.76% | 594,523 |
| 2026-04-09 | 52.72 | 53.48 | 52.56 | 52.94 | +0.95% | 753,554 |
| 2026-04-08 | 51.90 | 52.80 | 51.72 | 52.44 | +4.71% | 970,599 |
| 2026-04-07 | 50.38 | 51.00 | 50.08 | 50.08 | -0.52% | 804,085 |
| 2026-04-02 | 50.00 | 50.56 | 49.33 | 50.34 | -1.33% | 662,193 |
| 2026-04-01 | 50.60 | 51.10 | 50.44 | 51.02 | +3.26% | 500,920 |
| 2026-03-31 | 49.00 | 49.92 | 48.85 | 49.41 | +0.92% | 808,446 |
| 2026-03-30 | 49.09 | 49.32 | 48.76 | 48.96 | +0.08% | 655,148 |
| 2026-03-27 | 49.13 | 49.42 | 48.44 | 48.92 | -0.83% | 414,974 |
| 2026-03-26 | 50.00 | 50.06 | 49.16 | 49.33 | -1.50% | 479,430 |
| 2026-03-25 | 50.10 | 50.38 | 49.81 | 50.08 | +1.05% | 525,685 |
| 2026-03-24 | 49.31 | 49.71 | 48.79 | 49.56 | +0.53% | 551,998 |
| 2026-03-23 | 48.05 | 50.20 | 47.31 | 49.30 | +1.07% | 711,107 |
| 2026-03-20 | 49.90 | 50.26 | 48.58 | 48.78 | -0.95% | 1,349,199 |
| 2026-03-19 | 50.30 | 50.30 | 49.07 | 49.25 | -3.01% | 591,404 |
| 2026-03-18 | 50.88 | 51.08 | 50.36 | 50.78 | +0.71% | 684,710 |
| 2026-03-17 | 50.20 | 50.66 | 50.20 | 50.42 | +0.36% | 572,307 |
| 2026-03-16 | 49.71 | 50.52 | 49.71 | 50.24 | +0.86% | 607,408 |
| 2026-03-13 | 49.40 | 50.14 | 48.86 | 49.81 | +0.48% | 647,216 |
| 2026-03-12 | 49.93 | 50.22 | 49.00 | 49.57 | +0.12% | 643,465 |
| 2026-03-11 | 49.09 | 49.51 | 48.61 | 49.51 | +0.71% | 681,536 |
| 2026-03-10 | 49.37 | 49.53 | 48.85 | 49.16 | +2.14% | 678,891 |
| 2026-03-09 | 47.55 | 48.25 | 47.09 | 48.13 | -1.57% | 726,098 |
| 2026-03-06 | 49.48 | 49.69 | 47.75 | 48.90 | -1.19% | 689,625 |
| 2026-03-05 | 50.22 | 50.70 | 49.25 | 49.49 | -1.45% | 701,253 |
| 2026-03-04 | 50.52 | 51.26 | 50.18 | 50.22 | -1.53% | 911,259 |
| 2026-03-03 | 51.80 | 51.80 | 50.17 | 51.00 | -2.00% | 789,054 |
| 2026-03-02 | 51.80 | 52.06 | 51.08 | 52.04 | -1.21% | 904,428 |
| 2026-02-27 | 50.96 | 53.14 | 49.84 | 52.68 | -0.08% | 1,569,862 |
| 2026-02-26 | 51.38 | 52.92 | 50.52 | 52.72 | +2.33% | 1,091,013 |
| 2026-02-25 | 51.30 | 51.84 | 51.20 | 51.52 | +0.31% | 625,778 |
| 2026-02-24 | 51.48 | 51.86 | 51.16 | 51.36 | +0.00% | 649,161 |
| 2026-02-23 | 51.30 | 51.60 | 51.10 | 51.36 | +0.23% | 429,172 |
| 2026-02-20 | 51.00 | 51.62 | 50.74 | 51.24 | +0.59% | 731,964 |
| 2026-02-19 | 50.20 | 51.02 | 50.08 | 50.94 | +0.99% | 524,037 |
| 2026-02-18 | 50.38 | 50.76 | 49.99 | 50.44 | +0.96% | 488,153 |
| 2026-02-17 | 50.22 | 50.42 | 49.58 | 49.96 | -0.52% | 451,353 |
| 2026-02-16 | 49.06 | 50.38 | 49.05 | 50.22 | +2.34% | 414,044 |
| 2026-02-13 | 49.61 | 49.74 | 48.93 | 49.07 | -1.15% | 605,784 |
| 2026-02-12 | 49.90 | 50.18 | 49.42 | 49.64 | -0.28% | 639,140 |
| 2026-02-11 | 48.90 | 49.94 | 48.89 | 49.78 | +2.47% | 744,335 |
| 2026-02-10 | 48.41 | 48.58 | 48.01 | 48.58 | +0.14% | 462,205 |
| 2026-02-09 | 48.01 | 48.51 | 47.79 | 48.51 | +0.54% | 539,523 |
| 2026-02-06 | 46.90 | 48.25 | 46.84 | 48.25 | +3.63% | 890,509 |
| 2026-02-05 | 46.70 | 46.70 | 46.20 | 46.56 | -0.53% | 458,466 |
| 2026-02-04 | 46.90 | 47.60 | 46.81 | 46.81 | -0.02% | 577,666 |
| 2026-02-03 | 46.72 | 46.95 | 46.45 | 46.82 | +0.45% | 511,844 |
| 2026-02-02 | 45.58 | 46.94 | 45.51 | 46.61 | +2.19% | 643,427 |
| 2026-01-30 | 45.60 | 45.95 | 45.45 | 45.61 | +0.42% | 1,225,258 |
| 2026-01-29 | 45.70 | 46.07 | 45.42 | 45.42 | -0.50% | 573,945 |
| 2026-01-28 | 45.74 | 45.74 | 45.06 | 45.65 | -0.50% | 404,577 |
| 2026-01-27 | 44.76 | 45.91 | 44.55 | 45.88 | +2.85% | 635,650 |
| 2026-01-26 | 44.74 | 44.88 | 44.34 | 44.61 | +0.27% | 496,089 |
| 2026-01-23 | 45.10 | 45.19 | 44.23 | 44.49 | -1.74% | 560,024 |
| 2026-01-22 | 44.90 | 45.89 | 44.87 | 45.28 | +2.42% | 621,128 |
| 2026-01-21 | 44.70 | 44.70 | 44.19 | 44.21 | -1.07% | 482,672 |
| 2026-01-20 | 44.98 | 45.07 | 44.34 | 44.69 | -1.04% | 452,057 |
| 2026-01-19 | 45.03 | 45.36 | 44.84 | 45.16 | -0.35% | 536,885 |
| 2026-01-16 | 45.46 | 45.67 | 45.12 | 45.32 | -0.15% | 873,322 |
| 2026-01-15 | 45.21 | 45.48 | 44.88 | 45.39 | +0.27% | 507,748 |
| 2026-01-14 | 44.78 | 45.39 | 44.74 | 45.27 | +1.55% | 594,223 |
| 2026-01-13 | 45.41 | 45.51 | 44.34 | 44.58 | -2.07% | 474,045 |
| 2026-01-12 | 45.35 | 45.61 | 44.56 | 45.52 | +0.55% | 434,901 |
| 2026-01-09 | 46.14 | 46.16 | 44.76 | 45.27 | -2.22% | 814,955 |
| 2026-01-08 | 46.07 | 46.73 | 46.01 | 46.30 | +0.22% | 479,569 |
| 2026-01-07 | 45.69 | 46.45 | 45.62 | 46.20 | +2.14% | 514,945 |
| 2026-01-06 | 45.50 | 45.83 | 45.23 | 45.23 | -0.37% | 525,835 |
| 2026-01-05 | 45.51 | 45.64 | 44.92 | 45.40 | +0.44% | 541,293 |
| 2026-01-02 | 44.30 | 45.20 | 44.24 | 45.20 | +1.92% | 451,827 |
| 2025-12-31 | 44.50 | 44.50 | 44.28 | 44.35 | -0.56% | 200,500 |
| 2025-12-30 | 44.25 | 44.65 | 44.10 | 44.60 | +0.72% | 307,146 |
| 2025-12-29 | 44.36 | 44.43 | 44.14 | 44.28 | -0.05% | 329,725 |
| 2025-12-24 | 44.40 | 44.52 | 44.24 | 44.30 | -0.14% | 147,362 |
| 2025-12-23 | 44.55 | 44.58 | 44.26 | 44.36 | -0.34% | 306,302 |
| 2025-12-22 | 44.41 | 44.52 | 44.10 | 44.51 | -0.11% | 436,910 |
| 2025-12-19 | 44.70 | 44.94 | 44.30 | 44.56 | -0.45% | 1,348,059 |
| 2025-12-18 | 43.88 | 44.76 | 43.83 | 44.76 | +1.80% | 829,260 |
| 2025-12-17 | 43.88 | 44.13 | 43.64 | 43.97 | -0.07% | 680,939 |
| 2025-12-16 | 43.76 | 44.07 | 43.67 | 44.00 | +0.02% | 870,000 |
| 2025-12-15 | 43.30 | 44.00 | 43.21 | 43.99 | +1.95% | 703,210 |
| 2025-12-12 | 43.56 | 43.75 | 43.03 | 43.15 | -0.48% | 628,378 |
| 2025-12-11 | 43.20 | 43.53 | 43.20 | 43.36 | +0.53% | 573,241 |
| 2025-12-10 | 43.56 | 43.63 | 43.11 | 43.13 | -1.30% | 536,464 |
| 2025-12-09 | 43.60 | 43.93 | 43.46 | 43.70 | -0.02% | 605,087 |
| 2025-12-08 | 43.18 | 43.71 | 42.85 | 43.71 | +1.25% | 641,373 |
| 2025-12-05 | 43.50 | 43.71 | 43.06 | 43.17 | -0.46% | 561,440 |
| 2025-12-04 | 43.15 | 43.39 | 42.87 | 43.37 | +0.74% | 633,647 |
| 2025-12-03 | 43.44 | 43.47 | 42.91 | 43.05 | -0.99% | 709,000 |
| 2025-12-02 | 43.00 | 43.65 | 42.95 | 43.48 | +0.98% | 739,517 |
| 2025-12-01 | 42.82 | 43.17 | 42.40 | 43.06 | +0.09% | 807,057 |
| 2025-11-28 | 42.64 | 43.22 | 42.64 | 43.02 | +1.10% | 816,226 |
| 2025-11-27 | 42.62 | 42.89 | 42.42 | 42.55 | -0.23% | 404,874 |
| 2025-11-26 | 42.45 | 42.76 | 42.14 | 42.65 | +0.66% | 500,805 |
| 2025-11-25 | 42.03 | 42.51 | 41.70 | 42.37 | +0.81% | 573,932 |
| 2025-11-24 | 42.01 | 42.33 | 41.83 | 42.03 | +0.67% | 921,532 |
| 2025-11-21 | 41.03 | 41.82 | 40.85 | 41.75 | +0.77% | 765,600 |
| 2025-11-20 | 41.50 | 41.78 | 41.20 | 41.43 | +0.31% | 661,855 |
| 2025-11-19 | 41.24 | 41.53 | 40.72 | 41.30 | -0.05% | 669,437 |
| 2025-11-18 | 41.59 | 41.76 | 41.23 | 41.32 | -1.53% | 814,599 |
| 2025-11-17 | 41.50 | 42.23 | 41.47 | 41.96 | +0.79% | 1,074,740 |
| 2025-11-14 | 41.72 | 41.93 | 41.23 | 41.63 | -0.53% | 689,182 |
| 2025-11-13 | 41.30 | 42.03 | 41.29 | 41.85 | +1.70% | 930,418 |
| 2025-11-12 | 40.96 | 41.33 | 40.92 | 41.15 | +0.96% | 775,649 |
| 2025-11-11 | 40.69 | 40.95 | 40.41 | 40.76 | +0.62% | 648,201 |
| 2025-11-10 | 40.10 | 40.77 | 39.90 | 40.51 | +1.73% | 653,536 |
| 2025-11-07 | 39.75 | 40.11 | 39.58 | 39.82 | +0.03% | 616,810 |
| 2025-11-06 | 39.70 | 39.96 | 39.35 | 39.81 | +0.13% | 981,853 |
| 2025-11-05 | 38.62 | 40.46 | 38.53 | 39.76 | +1.45% | 1,272,317 |
| 2025-11-04 | 38.94 | 39.26 | 38.62 | 39.19 | -0.28% | 800,964 |
| 2025-11-03 | 39.05 | 39.31 | 39.02 | 39.30 | +0.43% | 584,742 |
| 2025-10-31 | 39.55 | 39.55 | 39.07 | 39.13 | -1.19% | 868,357 |
| 2025-10-30 | 40.08 | 40.08 | 39.40 | 39.60 | -0.88% | 594,548 |
| 2025-10-29 | 40.24 | 40.28 | 39.91 | 39.95 | -1.04% | 614,117 |
| 2025-10-28 | 40.64 | 40.64 | 40.04 | 40.37 | -0.88% | 517,461 |
| 2025-10-27 | 41.12 | 41.13 | 40.48 | 40.73 | -0.92% | 490,973 |
| 2025-10-24 | 41.50 | 41.61 | 40.62 | 41.11 | -0.87% | 816,754 |
| 2025-10-23 | 40.87 | 41.47 | 40.64 | 41.47 | +1.52% | 869,200 |
| 2025-10-22 | 40.87 | 41.04 | 40.73 | 40.85 | +0.20% | 603,058 |
| 2025-10-21 | 40.92 | 41.07 | 40.55 | 40.77 | -0.95% | 777,745 |
| 2025-10-20 | 41.27 | 41.39 | 40.87 | 41.16 | -0.27% | 779,162 |
| 2025-10-17 | 40.95 | 41.40 | 40.66 | 41.27 | -0.46% | 641,877 |
| 2025-10-16 | 40.80 | 41.48 | 40.80 | 41.46 | -0.29% | 1,071,126 |
| 2025-10-15 | 40.41 | 42.43 | 39.81 | 41.58 | +7.39% | 2,695,886 |
| 2025-10-14 | 37.90 | 38.86 | 37.87 | 38.72 | +1.41% | 675,418 |
| 2025-10-13 | 38.29 | 38.57 | 38.00 | 38.18 | +0.29% | 483,977 |
| 2025-10-10 | 38.48 | 38.66 | 38.03 | 38.07 | -0.96% | 598,365 |
| 2025-10-09 | 37.87 | 38.46 | 37.87 | 38.44 | +1.85% | 627,062 |
| 2025-10-08 | 37.13 | 37.74 | 37.01 | 37.74 | +1.59% | 955,547 |
| 2025-10-07 | 37.39 | 37.41 | 36.77 | 37.15 | -0.54% | 617,523 |
| 2025-10-06 | 37.96 | 38.04 | 36.72 | 37.35 | -2.76% | 863,763 |
| 2025-10-03 | 39.21 | 39.26 | 38.17 | 38.41 | -1.69% | 776,000 |
| 2025-10-02 | 38.55 | 39.14 | 38.45 | 39.07 | +1.85% | 903,883 |
| 2025-10-01 | 38.20 | 38.49 | 37.93 | 38.36 | +0.10% | 626,445 |
| 2025-09-30 | 38.39 | 38.50 | 37.87 | 38.32 | +0.00% | 833,422 |
| 2025-09-29 | 38.22 | 38.66 | 38.13 | 38.32 | +0.39% | 842,274 |
| 2025-09-26 | 37.37 | 38.24 | 37.36 | 38.17 | +2.58% | 719,927 |
| 2025-09-25 | 37.20 | 37.47 | 36.87 | 37.21 | -0.24% | 531,663 |
| 2025-09-24 | 37.40 | 38.11 | 37.06 | 37.30 | +0.51% | 679,469 |
| 2025-09-23 | 37.46 | 37.70 | 37.11 | 37.11 | -0.56% | 511,366 |
| 2025-09-22 | 37.29 | 37.45 | 36.95 | 37.32 | -0.13% | 398,189 |
| 2025-09-19 | 37.34 | 37.79 | 37.20 | 37.37 | +0.51% | 1,198,869 |
| 2025-09-18 | 37.20 | 37.51 | 36.97 | 37.18 | +0.19% | 362,234 |
| 2025-09-17 | 37.49 | 37.49 | 37.04 | 37.11 | -0.72% | 575,046 |
| 2025-09-16 | 38.27 | 38.27 | 37.23 | 37.38 | -2.33% | 800,971 |
| 2025-09-15 | 37.92 | 38.44 | 37.77 | 38.27 | +1.27% | 719,686 |
| 2025-09-12 | 37.91 | 38.10 | 37.56 | 37.79 | +0.13% | 567,995 |
| 2025-09-11 | 37.42 | 37.82 | 37.31 | 37.74 | +0.75% | 535,454 |
| 2025-09-10 | 36.88 | 37.66 | 36.76 | 37.46 | +1.66% | 873,122 |
| 2025-09-09 | 36.59 | 36.91 | 36.42 | 36.85 | +1.13% | 435,778 |
| 2025-09-08 | 36.21 | 36.59 | 36.19 | 36.44 | +1.14% | 687,149 |
| 2025-09-05 | 36.35 | 36.36 | 35.94 | 36.03 | -0.52% | 480,773 |
| 2025-09-04 | 35.65 | 36.26 | 35.65 | 36.22 | +1.63% | 649,023 |
| 2025-09-03 | 35.63 | 36.02 | 35.44 | 35.64 | +0.03% | 705,795 |
| 2025-09-02 | 36.10 | 36.15 | 35.39 | 35.63 | -1.41% | 785,095 |
| 2025-09-01 | 36.65 | 36.73 | 36.01 | 36.14 | -1.36% | 452,218 |
| 2025-08-29 | 36.70 | 36.85 | 36.51 | 36.64 | -0.25% | 400,440 |
| 2025-08-28 | 36.74 | 37.10 | 36.43 | 36.73 | +0.14% | 760,404 |
| 2025-08-27 | 36.48 | 36.85 | 36.37 | 36.68 | +0.77% | 695,074 |
| 2025-08-26 | 36.96 | 36.97 | 35.73 | 36.40 | -1.54% | 2,380,020 |
| 2025-08-25 | 38.54 | 38.60 | 36.97 | 36.97 | -4.49% | 791,630 |
| 2025-08-22 | 38.64 | 38.77 | 38.57 | 38.71 | +0.18% | 291,479 |
| 2025-08-21 | 38.90 | 38.94 | 38.40 | 38.64 | -0.54% | 433,333 |
| 2025-08-20 | 39.18 | 39.23 | 38.85 | 38.85 | -0.79% | 447,639 |
| 2025-08-19 | 39.04 | 39.22 | 38.93 | 39.16 | +0.62% | 341,202 |
| 2025-08-18 | 39.28 | 39.43 | 38.92 | 38.92 | -0.92% | 481,852 |
| 2025-08-15 | 39.11 | 39.48 | 39.09 | 39.28 | +0.61% | 597,134 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.36%). Worst month: Jul (-1.97%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bouygues SA's (EN.PA) latest close?
48.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is EN.PA's 52-week high and low?
53.48 high and 35.39 low over the trailing 52 weeks, as of 2026-08-07.
What is Bouygues SA's strongest and weakest month historically?
Historically, EN.PA's strongest calendar month has been Feb (average +10.36%) and its weakest Jul (average -1.97%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.