Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 9.81
+0.08 (0.82%)
Jan 8, 2026, 4:13 PM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | - | -0.51% | 1,950 |
| Jan 7, 2026 | 9.95 | 9.98 | 9.57 | 9.73 | 9.73 | -1.92% | 24,938 |
| Jan 6, 2026 | 10.14 | 10.26 | 9.82 | 9.92 | 9.92 | -5.34% | 30,518 |
| Jan 5, 2026 | 10.58 | 10.58 | 10.36 | 10.48 | 10.23 | -0.57% | 19,742 |
| Jan 2, 2026 | 10.54 | 10.62 | 10.50 | 10.54 | 10.29 | 0.38% | 13,130 |
| Dec 31, 2025 | 10.58 | 10.60 | 10.50 | 10.50 | 10.25 | -0.94% | 18,100 |
| Dec 30, 2025 | 10.50 | 10.60 | 10.46 | 10.60 | 10.35 | 0.57% | 23,267 |
| Dec 29, 2025 | 10.20 | 10.58 | 10.20 | 10.54 | 10.29 | 3.33% | 32,192 |
| Dec 24, 2025 | 10.14 | 10.28 | 10.14 | 10.20 | 9.96 | 0.20% | 3,696 |
| Dec 23, 2025 | 10.08 | 10.34 | 10.08 | 10.18 | 9.94 | 0.99% | 16,595 |
| Dec 22, 2025 | 10.20 | 10.34 | 10.08 | 10.08 | 9.84 | -1.18% | 20,306 |
| Dec 19, 2025 | 10.16 | 10.24 | 9.98 | 10.20 | 9.96 | 0.39% | 61,108 |
| Dec 18, 2025 | 10.00 | 10.16 | 10.00 | 10.16 | 9.92 | 0.99% | 19,117 |
| Dec 17, 2025 | 10.18 | 10.26 | 10.06 | 10.06 | 9.82 | -1.57% | 20,917 |
| Dec 16, 2025 | 10.32 | 10.32 | 10.08 | 10.22 | 9.98 | -0.39% | 15,929 |
| Dec 15, 2025 | 10.16 | 10.40 | 10.14 | 10.26 | 10.02 | 1.38% | 34,158 |
| Dec 12, 2025 | 10.04 | 10.14 | 9.99 | 10.12 | 9.88 | 0.40% | 16,264 |
| Dec 11, 2025 | 10.00 | 10.08 | 10.00 | 10.08 | 9.84 | - | 11,348 |
| Dec 10, 2025 | 10.06 | 10.16 | 10.02 | 10.08 | 9.84 | -0.20% | 8,657 |
| Dec 9, 2025 | 10.08 | 10.20 | 9.94 | 10.10 | 9.86 | -0.20% | 25,247 |
| Dec 8, 2025 | 10.42 | 10.50 | 10.12 | 10.12 | 9.88 | -0.98% | 23,701 |
| Dec 5, 2025 | 10.10 | 10.22 | 10.06 | 10.22 | 9.98 | 0.99% | 27,928 |
| Dec 4, 2025 | 10.04 | 10.12 | 9.97 | 10.12 | 9.88 | 1.20% | 22,056 |
| Dec 3, 2025 | 10.00 | 10.04 | 9.93 | 10.00 | 9.76 | 0.30% | 21,794 |
| Dec 2, 2025 | 9.97 | 10.06 | 9.96 | 9.97 | 9.73 | 0.30% | 31,101 |
| Dec 1, 2025 | 9.91 | 10.00 | 9.88 | 9.94 | 9.70 | -0.10% | 16,392 |
| Nov 28, 2025 | 9.85 | 10.04 | 9.80 | 9.95 | 9.71 | -0.10% | 25,706 |
| Nov 27, 2025 | 9.90 | 10.00 | 9.55 | 9.96 | 9.72 | 0.61% | 34,778 |
| Nov 26, 2025 | 9.80 | 9.95 | 9.71 | 9.90 | 9.66 | 0.51% | 26,687 |
| Nov 25, 2025 | 9.63 | 9.89 | 9.63 | 9.85 | 9.62 | 2.60% | 39,013 |
| Nov 24, 2025 | 9.52 | 9.71 | 9.50 | 9.60 | 9.37 | 2.56% | 35,961 |
| Nov 21, 2025 | 9.07 | 9.39 | 9.03 | 9.36 | 9.14 | 2.41% | 37,067 |
| Nov 20, 2025 | 8.94 | 9.20 | 8.91 | 9.14 | 8.92 | 2.70% | 30,877 |
| Nov 19, 2025 | 8.79 | 8.91 | 8.72 | 8.90 | 8.69 | 0.79% | 10,540 |
| Nov 18, 2025 | 8.98 | 8.98 | 8.75 | 8.83 | 8.62 | -1.56% | 13,087 |
| Nov 17, 2025 | 8.99 | 9.00 | 8.89 | 8.97 | 8.76 | 0.34% | 8,671 |
| Nov 14, 2025 | 8.93 | 8.94 | 8.86 | 8.94 | 8.73 | -0.45% | 5,037 |
| Nov 13, 2025 | 8.91 | 8.98 | 8.91 | 8.98 | 8.77 | -0.22% | 12,928 |
| Nov 12, 2025 | 9.03 | 9.08 | 8.91 | 9.00 | 8.79 | -0.44% | 12,111 |
| Nov 11, 2025 | 9.00 | 9.07 | 8.94 | 9.04 | 8.82 | -0.11% | 14,154 |
| Nov 10, 2025 | 8.55 | 9.05 | 8.55 | 9.05 | 8.83 | 6.47% | 27,498 |
| Nov 7, 2025 | 8.69 | 8.73 | 8.50 | 8.50 | 8.30 | -1.62% | 34,751 |
| Nov 6, 2025 | 8.61 | 8.69 | 8.54 | 8.64 | 8.43 | -0.69% | 11,287 |
| Nov 5, 2025 | 8.76 | 8.76 | 8.60 | 8.70 | 8.49 | -0.11% | 6,422 |
| Nov 4, 2025 | 8.70 | 8.78 | 8.60 | 8.71 | 8.50 | -2.68% | 15,544 |
| Nov 3, 2025 | 8.90 | 9.00 | 8.77 | 8.95 | 8.74 | 0.67% | 18,309 |
| Oct 31, 2025 | 8.84 | 8.89 | 8.74 | 8.89 | 8.68 | 1.14% | 5,068 |
| Oct 30, 2025 | 8.96 | 8.98 | 8.79 | 8.79 | 8.58 | -1.68% | 8,507 |
| Oct 29, 2025 | 8.86 | 8.95 | 8.77 | 8.94 | 8.73 | 0.45% | 6,481 |
| Oct 28, 2025 | 8.77 | 8.90 | 8.73 | 8.90 | 8.69 | 2.06% | 7,012 |