Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 8.83
-0.07 (-0.79%)
Oct 29, 2025, 2:44 PM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.86 | 8.95 | 8.77 | 8.94 | 8.94 | 0.45% | 6,481 |
| Oct 28, 2025 | 8.77 | 8.90 | 8.73 | 8.90 | 8.90 | 2.06% | 7,012 |
| Oct 27, 2025 | 8.94 | 8.95 | 8.72 | 8.72 | 8.72 | -2.02% | 7,286 |
| Oct 24, 2025 | 9.04 | 9.09 | 8.90 | 8.90 | 8.90 | -1.55% | 8,178 |
| Oct 23, 2025 | 8.68 | 9.04 | 8.64 | 9.04 | 9.04 | 4.15% | 15,528 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.62 | 8.68 | 8.68 | -3.77% | 50,419 |
| Oct 21, 2025 | 9.05 | 9.19 | 9.02 | 9.02 | 9.02 | -0.66% | 11,382 |
| Oct 20, 2025 | 9.30 | 9.31 | 9.01 | 9.08 | 9.08 | -1.73% | 11,852 |
| Oct 17, 2025 | 9.08 | 9.24 | 9.05 | 9.24 | 9.24 | 1.54% | 20,089 |
| Oct 16, 2025 | 9.15 | 9.15 | 9.01 | 9.10 | 9.10 | 0.66% | 9,545 |
| Oct 15, 2025 | 9.09 | 9.20 | 9.04 | 9.04 | 9.04 | -0.44% | 28,014 |
| Oct 14, 2025 | 9.03 | 9.09 | 8.96 | 9.08 | 9.08 | 0.89% | 10,050 |
| Oct 13, 2025 | 9.00 | 9.12 | 8.96 | 9.00 | 9.00 | 1.58% | 27,946 |
| Oct 10, 2025 | 8.82 | 9.07 | 8.78 | 8.86 | 8.86 | 1.03% | 45,984 |
| Oct 9, 2025 | 8.70 | 8.80 | 8.66 | 8.77 | 8.77 | 0.23% | 11,029 |
| Oct 8, 2025 | 8.57 | 8.76 | 8.56 | 8.75 | 8.75 | 2.22% | 20,501 |
| Oct 7, 2025 | 8.46 | 8.69 | 8.46 | 8.56 | 8.56 | 1.78% | 19,675 |
| Oct 6, 2025 | 8.55 | 8.57 | 8.41 | 8.41 | 8.41 | -1.41% | 41,642 |
| Oct 3, 2025 | 8.45 | 8.55 | 8.28 | 8.53 | 8.53 | 2.52% | 34,890 |
| Oct 2, 2025 | 8.20 | 8.48 | 8.20 | 8.32 | 8.32 | 1.22% | 18,915 |
| Oct 1, 2025 | 8.28 | 8.39 | 8.20 | 8.22 | 8.22 | 0.24% | 13,557 |
| Sep 30, 2025 | 8.01 | 8.22 | 8.01 | 8.20 | 8.20 | 2.50% | 20,208 |
| Sep 29, 2025 | 7.91 | 8.35 | 7.91 | 8.00 | 8.00 | 2.17% | 41,425 |
| Sep 26, 2025 | 7.81 | 7.95 | 7.81 | 7.83 | 7.83 | -0.89% | 10,096 |
| Sep 25, 2025 | 7.70 | 8.10 | 7.70 | 7.90 | 7.90 | 4.22% | 30,535 |
| Sep 24, 2025 | 7.63 | 7.63 | 7.48 | 7.58 | 7.58 | - | 4,738 |
| Sep 23, 2025 | 7.56 | 7.64 | 7.56 | 7.58 | 7.58 | 0.26% | 5,265 |
| Sep 22, 2025 | 7.59 | 7.65 | 7.51 | 7.56 | 7.56 | 1.07% | 9,674 |
| Sep 19, 2025 | 7.68 | 7.70 | 7.48 | 7.48 | 7.48 | -2.60% | 20,381 |
| Sep 18, 2025 | 7.37 | 7.78 | 7.28 | 7.68 | 7.68 | 5.49% | 18,777 |
| Sep 17, 2025 | 7.38 | 7.38 | 7.27 | 7.28 | 7.28 | 0.14% | 8,146 |
| Sep 16, 2025 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -2.15% | 18,945 |
| Sep 15, 2025 | 7.42 | 7.54 | 7.42 | 7.43 | 7.43 | 0.13% | 7,194 |
| Sep 12, 2025 | 7.48 | 7.51 | 7.42 | 7.42 | 7.42 | -0.54% | 4,592 |
| Sep 11, 2025 | 7.55 | 7.60 | 7.43 | 7.46 | 7.46 | -1.32% | 22,383 |
| Sep 10, 2025 | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | -0.53% | 2,078 |
| Sep 9, 2025 | 7.52 | 7.65 | 7.52 | 7.60 | 7.60 | 0.40% | 5,631 |
| Sep 8, 2025 | 7.63 | 7.71 | 7.56 | 7.57 | 7.57 | -0.92% | 11,729 |
| Sep 5, 2025 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | -0.78% | 2,619 |
| Sep 4, 2025 | 7.69 | 7.75 | 7.66 | 7.70 | 7.70 | 0.52% | 3,325 |
| Sep 3, 2025 | 7.75 | 7.82 | 7.65 | 7.66 | 7.66 | -1.79% | 12,423 |
| Sep 2, 2025 | 7.91 | 7.92 | 7.80 | 7.80 | 7.80 | -1.89% | 9,952 |
| Sep 1, 2025 | 7.95 | 7.98 | 7.92 | 7.95 | 7.95 | 0.25% | 5,485 |
| Aug 29, 2025 | 8.00 | 8.04 | 7.93 | 7.93 | 7.93 | -0.38% | 8,067 |
| Aug 28, 2025 | 8.08 | 8.18 | 7.96 | 7.96 | 7.96 | -1.61% | 15,481 |
| Aug 27, 2025 | 8.02 | 8.19 | 8.02 | 8.09 | 8.09 | 0.50% | 6,702 |
| Aug 26, 2025 | 8.18 | 8.18 | 8.01 | 8.05 | 8.05 | -1.71% | 15,243 |
| Aug 25, 2025 | 8.30 | 8.39 | 8.19 | 8.19 | 8.19 | -1.21% | 18,146 |
| Aug 22, 2025 | 8.26 | 8.34 | 8.20 | 8.29 | 8.29 | 0.85% | 13,590 |
| Aug 21, 2025 | 8.25 | 8.30 | 8.21 | 8.22 | 8.22 | 0.24% | 5,952 |