Bonduelle SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.56	10.66	10.52	10.56	10.56	-	14,195
Jan 29, 2026	10.52	10.70	10.50	10.56	10.56	-	25,060
Jan 28, 2026	10.50	10.58	10.30	10.56	10.56	0.76%	15,347
Jan 27, 2026	10.38	10.58	10.38	10.48	10.48	0.77%	18,878
Jan 26, 2026	10.22	10.48	10.22	10.40	10.40	1.56%	32,248
Jan 23, 2026	10.42	10.42	10.20	10.24	10.24	-2.10%	17,430
Jan 22, 2026	10.08	10.46	10.08	10.46	10.46	4.18%	24,368
Jan 21, 2026	9.78	10.18	9.78	10.04	10.04	-0.40%	33,190
Jan 20, 2026	9.92	10.10	9.92	10.08	10.08	0.80%	16,182
Jan 19, 2026	9.68	10.08	9.68	10.00	10.00	0.70%	26,669
Jan 16, 2026	10.26	10.30	9.89	9.93	9.93	-3.59%	18,976
Jan 15, 2026	10.02	10.32	10.02	10.30	10.30	3.21%	34,865
Jan 14, 2026	10.08	10.20	9.95	9.98	9.98	-0.99%	17,879
Jan 13, 2026	9.85	10.16	9.78	10.08	10.08	2.54%	26,007
Jan 12, 2026	9.95	9.97	9.83	9.83	9.83	-0.41%	15,233
Jan 9, 2026	9.83	10.04	9.83	9.87	9.87	0.30%	25,330
Jan 8, 2026	9.70	9.84	9.68	9.84	9.84	1.13%	18,615
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