Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 7.91
-0.11 (-1.37%)
Aug 1, 2025, 5:35 PM CET
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | -1.84% | 16,691 |
| Jul 30, 2025 | 8.15 | 8.22 | 8.12 | 8.17 | 8.17 | 0.49% | 10,156 |
| Jul 29, 2025 | 8.20 | 8.24 | 8.13 | 8.13 | 8.13 | -1.33% | 19,959 |
| Jul 28, 2025 | 8.26 | 8.34 | 8.17 | 8.24 | 8.24 | 0.61% | 25,892 |
| Jul 25, 2025 | 8.20 | 8.28 | 8.19 | 8.19 | 8.19 | -0.97% | 10,288 |
| Jul 24, 2025 | 8.17 | 8.39 | 8.17 | 8.27 | 8.27 | 0.85% | 12,222 |
| Jul 23, 2025 | 8.29 | 8.35 | 8.16 | 8.20 | 8.20 | -0.49% | 10,972 |
| Jul 22, 2025 | 8.37 | 8.37 | 8.24 | 8.24 | 8.24 | -0.96% | 9,285 |
| Jul 21, 2025 | 8.40 | 8.56 | 8.32 | 8.32 | 8.32 | -0.95% | 11,658 |
| Jul 18, 2025 | 8.24 | 8.62 | 8.24 | 8.40 | 8.40 | 1.33% | 18,353 |
| Jul 17, 2025 | 8.25 | 8.33 | 8.17 | 8.29 | 8.29 | 1.47% | 6,789 |
| Jul 16, 2025 | 8.21 | 8.26 | 8.15 | 8.17 | 8.17 | - | 10,168 |
| Jul 15, 2025 | 8.24 | 8.32 | 8.17 | 8.17 | 8.17 | -1.21% | 15,157 |
| Jul 14, 2025 | 8.11 | 8.30 | 8.11 | 8.27 | 8.27 | 1.97% | 29,854 |
| Jul 11, 2025 | 8.26 | 8.30 | 8.11 | 8.11 | 8.11 | -2.05% | 16,824 |
| Jul 10, 2025 | 8.36 | 8.36 | 8.25 | 8.28 | 8.28 | -0.60% | 11,411 |
| Jul 9, 2025 | 8.45 | 8.45 | 8.33 | 8.33 | 8.33 | -1.30% | 11,021 |
| Jul 8, 2025 | 8.44 | 8.53 | 8.42 | 8.44 | 8.44 | 0.12% | 9,938 |
| Jul 7, 2025 | 8.66 | 8.68 | 8.43 | 8.43 | 8.43 | -2.99% | 19,292 |
| Jul 4, 2025 | 8.76 | 8.76 | 8.63 | 8.69 | 8.69 | -0.34% | 4,945 |
| Jul 3, 2025 | 8.80 | 8.80 | 8.70 | 8.72 | 8.72 | 0.11% | 14,175 |
| Jul 2, 2025 | 8.66 | 8.95 | 8.65 | 8.71 | 8.71 | 1.04% | 38,065 |
| Jul 1, 2025 | 8.67 | 8.67 | 8.39 | 8.62 | 8.62 | 0.70% | 18,245 |
| Jun 30, 2025 | 8.56 | 8.68 | 8.53 | 8.56 | 8.56 | 0.94% | 18,852 |
| Jun 27, 2025 | 8.66 | 8.70 | 8.48 | 8.48 | 8.48 | -1.17% | 19,245 |
| Jun 26, 2025 | 8.38 | 8.72 | 8.38 | 8.58 | 8.58 | 2.26% | 50,163 |
| Jun 25, 2025 | 8.24 | 8.44 | 8.24 | 8.39 | 8.39 | 1.70% | 22,653 |
| Jun 24, 2025 | 8.22 | 8.33 | 8.22 | 8.25 | 8.25 | 1.73% | 12,734 |
| Jun 23, 2025 | 8.16 | 8.20 | 8.10 | 8.11 | 8.11 | -1.93% | 12,335 |
| Jun 20, 2025 | 8.15 | 8.30 | 8.10 | 8.27 | 8.27 | 1.85% | 9,024 |
| Jun 19, 2025 | 8.42 | 8.42 | 8.12 | 8.12 | 8.12 | -2.99% | 12,784 |
| Jun 18, 2025 | 8.66 | 8.66 | 8.19 | 8.37 | 8.37 | -5.32% | 40,589 |
| Jun 17, 2025 | 8.21 | 8.92 | 8.10 | 8.84 | 8.84 | 8.33% | 93,829 |
| Jun 16, 2025 | 8.08 | 8.37 | 8.08 | 8.16 | 8.16 | 0.74% | 11,579 |
| Jun 13, 2025 | 8.43 | 8.45 | 8.08 | 8.10 | 8.10 | -4.37% | 25,136 |
| Jun 12, 2025 | 8.53 | 8.58 | 8.43 | 8.47 | 8.47 | -0.12% | 11,168 |
| Jun 11, 2025 | 8.30 | 8.72 | 8.30 | 8.48 | 8.48 | 2.54% | 34,569 |
| Jun 10, 2025 | 8.28 | 8.30 | 8.20 | 8.27 | 8.27 | -0.36% | 8,437 |
| Jun 9, 2025 | 8.29 | 8.39 | 8.28 | 8.30 | 8.30 | 0.97% | 12,468 |
| Jun 6, 2025 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 0.98% | 8,990 |
| Jun 5, 2025 | 8.17 | 8.26 | 8.09 | 8.14 | 8.14 | 0.25% | 8,366 |
| Jun 4, 2025 | 8.28 | 8.29 | 8.12 | 8.12 | 8.12 | -0.61% | 8,288 |
| Jun 3, 2025 | 8.41 | 8.42 | 8.14 | 8.17 | 8.17 | -2.62% | 24,184 |
| Jun 2, 2025 | 8.29 | 8.48 | 8.24 | 8.39 | 8.39 | 1.70% | 20,963 |
| May 30, 2025 | 8.30 | 8.33 | 8.25 | 8.25 | 8.25 | -0.84% | 14,687 |
| May 29, 2025 | 8.18 | 8.41 | 8.18 | 8.32 | 8.32 | 2.34% | 21,469 |
| May 28, 2025 | 8.08 | 8.21 | 8.08 | 8.13 | 8.13 | 0.37% | 17,752 |
| May 27, 2025 | 8.10 | 8.15 | 8.04 | 8.10 | 8.10 | - | 6,654 |
| May 26, 2025 | 8.17 | 8.19 | 8.07 | 8.10 | 8.10 | 0.50% | 6,913 |
| May 23, 2025 | 7.98 | 8.16 | 7.97 | 8.06 | 8.06 | 0.88% | 16,874 |