Euronext Paris · EN · stock
Bouygues SA (EN) stock price history
Every Euronext Paris trading session of Bouygues SA from Jan 7, 1991 to Sep 29, 2026: 9,216 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EN adjusted close, 1991 to 2026
- €53.00
- All time high, 2026
- €53.24
- 52 week high, €35.23 low
- 9,216
- Daily sessions since 1991
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
EN key facts
- Bouygues SA (EN) closed at €42.61 on Sep 29, 2026 on Euronext Paris.
- EN's all time high close is €53.00, set on May 6, 2026; its all time low close is €0.3425 on Jan 14, 1991.
- EN's 52 week range is €35.23 to €53.24.
- EN returned +15.9% over the year to Sep 29, 2026 and +52.1% over five years.
- Over ten years EN returned +136%, +9.0% a year compounded.
- EN's deepest drawdown was -80.8% from Mar 3, 2000 to Mar 12, 2003.
- DataCedar holds 9,216 daily sessions of EN history from Jan 7, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EN price chart, 1991 to 2026
EN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -12.3% |
| 6 months | -9.2% |
| Year to date | -0.4% |
| 1 year | +15.9% |
| 3 years | +49.0% |
| 5 years | +52.1% |
| 10 years | +136.4% |
| Since Jan 7, 1991 | +12,087% |
| Compound annual growth, 35.7 years | +14.4% |
EN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €53.00 on May 6, 2026
- All time low close
- €0.3425 on Jan 14, 1991
- 52 week high
- €53.24 on May 6, 2026
- 52 week low
- €35.23 on Oct 6, 2025
- Deepest drawdown
- -80.8% from Mar 3, 2000 to Mar 12, 2003, recovered May 17, 2007
- Best single session
- +21.9% on Jul 7, 1997
- Worst single session
- -17.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1991
- 122×
- Best calendar year
- 1999, +269%
- Worst calendar year
- 2008, -45%
EN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Jan 7, 1991; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €42.50 | €53.24 | €42.10 | €42.61 | +0.2% | 136M | 190 |
| 2025 | €26.24 | €43.11 | €25.75 | €42.55 | +63.8% | 205.1M | 255 |
| 2024 | €29.60 | €33.25 | €25.00 | €25.98 | -11.8% | 200.8M | 256 |
| 2023 | €22.99 | €31.37 | €22.96 | €29.44 | +28.8% | 238M | 255 |
| 2022 | €24.17 | €26.87 | €20.98 | €22.86 | -5.7% | 287.4M | 257 |
| 2021 | €24.89 | €28.65 | €22.58 | €24.24 | -1.8% | 257.7M | 258 |
| 2020 | €26.61 | €28.78 | €15.51 | €24.68 | -6.4% | 330.8M | 257 |
| 2019 | €20.55 | €27.69 | €19.23 | €26.38 | +27.0% | 251.7M | 256 |
| 2018 | €27.67 | €29.25 | €19.91 | €20.77 | -24.6% | 225.1M | 255 |
| 2017 | €20.77 | €28.53 | €20.49 | €27.55 | +32.6% | 212.7M | 255 |
| 2016 | €21.45 | €22.31 | €15.10 | €20.77 | -2.1% | 243.6M | 257 |
| 2015 | €16.68 | €22.47 | €15.74 | €21.22 | +27.6% | 293.3M | 255 |
| 2014 | €14.51 | €19.23 | €13.14 | €16.62 | +14.8% | 335.7M | 256 |
| 2013 | €11.12 | €15.86 | €9.47 | €14.48 | +33.3% | 320.1M | 255 |
| 2012 | €11.07 | €11.70 | €8.60 | €10.87 | -1.8% | 338.2M | 254 |
| 2011 | €14.10 | €15.64 | €9.49 | €11.07 | -21.2% | 428.3M | 257 |
| 2010 | €15.12 | €16.85 | €13.19 | €14.04 | -7.2% | 386.1M | 256 |
| 2009 | €11.98 | €15.68 | €8.61 | €15.13 | +26.7% | 392.7M | 256 |
| 2008 | €21.73 | €21.95 | €9.51 | €11.94 | -45.4% | 493.3M | 256 |
| 2007 | €18.11 | €25.53 | €17.92 | €21.86 | +21.4% | 381.2M | 255 |
| 2006 | €14.92 | €18.29 | €13.34 | €18.00 | +20.3% | 360.4M | 255 |
| 2005 | €9.66 | €15.46 | €9.66 | €14.97 | +55.4% | 307.7M | 260 |
| 2004 | €7.65 | €9.71 | €7.35 | €9.63 | +25.9% | 310.2M | 262 |
| 2003 | €7.23 | €7.68 | €4.51 | €7.65 | +5.9% | 315.1M | 261 |
| 2002 | €9.53 | €10.08 | €5.54 | €7.23 | -24.1% | 281.8M | 261 |
| 2001 | €12.09 | €14.91 | €5.95 | €9.53 | -21.2% | 337.7M | 261 |
| 2000 | €16.15 | €24.40 | €11.23 | €12.09 | -23.1% | 1.6B | 260 |
| 1999 | €4.27 | €17.18 | €4.26 | €15.73 | +268.6% | 3.4B | 261 |
| 1998 | €2.27 | €4.77 | €2.23 | €4.27 | +87.8% | 1.9B | 261 |
| 1997 | €1.41 | €2.48 | €1.26 | €2.27 | +61.6% | 2.6B | 261 |
| 1996 | €1.04 | €1.55 | €0.9847 | €1.41 | +35.0% | 1.8B | 262 |
| 1995 | €0.8742 | €1.33 | €0.8585 | €1.04 | +19.1% | 948.6M | 260 |
| 1994 | €1.00 | €1.15 | €0.8396 | €0.8742 | -11.0% | 1.4B | 260 |
| 1993 | €0.6845 | €1.05 | €0.6476 | €0.9827 | +43.6% | 1B | 261 |
| 1992 | €0.5187 | €0.7216 | €0.5108 | €0.6845 | +32.0% | 641.3M | 262 |
| 1991 | €0.3496 | €0.6148 | €0.3404 | €0.5187 | n/a | 666.2M | 257 |
EN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €42.61 | -3.6% |
| August 2026 | €44.22 | -9.3% |
| July 2026 | €48.76 | -0.1% |
| June 2026 | €48.81 | -3.3% |
| May 2026 | €50.46 | +0.4% |
| April 2026 | €50.28 | +6.1% |
| March 2026 | €47.40 | -6.2% |
| February 2026 | €50.54 | +15.5% |
| January 2026 | €43.75 | +2.8% |
| December 2025 | €42.55 | +3.1% |
| November 2025 | €41.27 | +9.9% |
| October 2025 | €37.54 | +2.1% |
About the EN data
Daily bars. 9,216 sessions from Jan 7, 1991 to Sep 29, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
EN share price history
