Bouygues SA (EN.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -4.2% vs the 50-day and -13.1% vs the 200-day average, 23.4% below the 52-week high and +10.4% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Bouygues SA trades 4.2% below its 50-day and 13.1% below its 200-day moving average. (as of 2026-10-30)

Bouygues is a diversified French group active in construction, energy and services, telecoms and media through its Colas, Bouygues Construction, Bouygues Immobilier, Equans, Bouygues Telecom and TF1 units, building and maintaining roads, buildings and rail networks, developing property, running electrical and HVAC installation services, and operating fixed and mobile networks alongside TF1's television channels and streaming platform. It works across France and internationally and is based in Paris.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EN.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	41.18	41.18	40.59	40.80	-0.95%	903,486
2026-10-29	41.11	41.37	40.95	41.19	+0.24%	542,623
2026-10-28	41.09	41.23	40.80	41.09	+0.46%	424,059
2026-10-27	40.84	41.19	40.73	40.90	+0.00%	923,103
2026-10-26	40.52	40.90	40.52	40.90	+1.49%	659,975
2026-10-23	40.24	40.33	39.73	40.30	+0.40%	869,133
2026-10-22	40.50	40.50	39.90	40.14	-0.99%	667,546
2026-10-21	40.63	40.94	40.51	40.54	-0.27%	620,373
2026-10-20	40.70	40.85	40.17	40.65	-0.49%	603,695
2026-10-19	41.05	41.07	40.45	40.85	-1.59%	623,373
2026-10-16	41.40	41.56	40.98	41.51	+1.39%	824,697
2026-10-15	40.28	41.22	40.20	40.94	+1.69%	973,392
2026-10-14	40.63	40.84	40.11	40.26	-0.49%	1,255,812
2026-10-13	40.31	40.72	40.25	40.46	+0.02%	651,064
2026-10-12	40.44	40.51	40.24	40.45	+0.37%	759,940
2026-10-09	40.77	40.91	40.14	40.30	-0.81%	936,690
2026-10-08	40.47	41.00	40.14	40.63	-0.25%	602,369
2026-10-07	41.10	41.54	40.72	40.73	-1.21%	768,338
2026-10-06	40.80	41.39	40.55	41.23	+1.43%	656,851
2026-10-05	40.50	40.72	40.17	40.65	-0.12%	653,075
2026-10-02	40.95	41.38	40.56	40.70	-0.42%	783,696
2026-10-01	41.10	41.30	40.50	40.87	-1.83%	940,050
2026-09-30	42.71	42.86	41.63	41.63	-2.30%	796,548
2026-09-29	42.94	43.12	42.10	42.61	-0.91%	518,263
2026-09-28	43.23	43.45	42.99	43.00	-0.32%	541,093
2026-09-25	43.23	43.41	42.98	43.14	+0.33%	467,767
2026-09-24	43.07	43.26	42.84	43.00	-0.58%	465,540
2026-09-23	43.54	43.74	43.11	43.25	-0.83%	534,141
2026-09-22	43.86	44.25	43.45	43.61	+0.28%	627,117
2026-09-21	43.54	43.77	43.24	43.49	+0.25%	552,504
2026-09-18	44.80	44.81	43.22	43.38	-3.28%	1,607,703
2026-09-17	44.63	45.06	44.47	44.85	+0.67%	621,967
2026-09-16	43.96	44.84	43.96	44.55	+1.78%	760,786
2026-09-15	43.70	44.01	43.41	43.77	+0.05%	481,358
2026-09-14	43.75	43.99	43.54	43.75	-0.52%	597,004
2026-09-11	43.98	44.26	43.73	43.98	+0.30%	689,821
2026-09-10	44.00	44.34	43.71	43.85	-0.68%	593,236
2026-09-09	45.00	45.16	44.04	44.15	-2.11%	844,545
2026-09-08	44.84	45.23	44.82	45.10	+0.45%	609,643
2026-09-07	44.34	44.90	44.34	44.90	+0.88%	455,416
2026-09-04	44.10	44.58	43.79	44.51	+0.68%	638,297
2026-09-03	43.90	44.46	43.66	44.21	+0.82%	989,963
2026-09-02	44.38	44.57	43.61	43.85	-1.19%	977,293
2026-09-01	44.31	44.60	44.08	44.38	+0.36%	751,328
2026-08-31	44.10	44.53	43.84	44.22	+0.32%	1,225,798
2026-08-28	44.30	44.55	43.79	44.08	+0.20%	740,065
2026-08-27	45.70	45.73	43.39	43.99	-3.68%	1,030,027
2026-08-26	46.24	46.42	45.64	45.67	-1.13%	587,479
2026-08-25	46.00	46.40	45.98	46.19	+0.70%	509,679
2026-08-24	46.10	46.58	45.82	45.87	-0.69%	556,259
2026-08-21	46.56	46.90	46.16	46.19	-0.41%	470,152
2026-08-20	46.80	46.96	46.07	46.38	-0.69%	369,196
2026-08-19	46.83	47.09	46.58	46.70	+0.11%	384,503
2026-08-18	47.40	47.63	46.64	46.65	-1.69%	591,124
2026-08-17	47.72	47.81	47.20	47.45	-0.42%	453,451
2026-08-14	47.52	47.81	47.18	47.65	+0.15%	483,321
2026-08-13	47.70	47.80	47.32	47.58	-0.15%	585,543
2026-08-12	47.71	48.01	47.52	47.65	+0.53%	464,642
2026-08-11	48.22	48.41	47.31	47.40	-1.72%	541,573
2026-08-10	48.70	48.70	48.05	48.23	-0.84%	383,906
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+10.36%). Worst month: Aug (-4.53%). Based on 2 years of daily data (2025–2026).

Jan+3.54%
Feb+10.36%
Mar+2.27%
Apr+1.63%
May+0.21%
Jun-0.95%
Jul-1.97%
Aug-4.53%
Sep-0.08%
Oct+2.01%
Nov+9.47%
Dec+3.00%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Bouygues SA's (EN.PA) latest close?

40.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is EN.PA's 52-week high and low?

53.48 high and 38.53 low over the trailing 52 weeks, as of 2026-10-30.

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 Aug (average -4.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EN.PA?

Downtrend stack: Trades -4.2% vs the 50-day and -13.1% vs the 200-day average, 23.4% below the 52-week high and +10.4% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EN.PA above its 50-day and 200-day moving averages?

Bouygues SA trades 4.2% below its 50-day and 13.1% below its 200-day moving average (0.2% above its 20-day). As of 2026-10-30.