Bonduelle SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.26	10.30	10.18	10.28	-	-	8,191
Feb 19, 2026	10.50	10.50	10.22	10.28	10.28	-1.72%	30,152
Feb 18, 2026	10.26	10.58	10.24	10.46	10.46	1.95%	28,502
Feb 17, 2026	10.76	10.84	10.14	10.26	10.26	-4.82%	31,140
Feb 16, 2026	11.12	11.12	10.70	10.78	10.78	-3.06%	25,066
Feb 13, 2026	10.90	11.12	10.86	11.12	11.12	1.83%	10,118
Feb 12, 2026	11.06	11.12	10.92	10.92	10.92	-1.44%	15,245
Feb 11, 2026	11.14	11.16	10.94	11.08	11.08	-0.72%	9,484
Feb 10, 2026	11.06	11.16	11.00	11.16	11.16	1.09%	17,361
Feb 9, 2026	11.22	11.36	11.04	11.04	11.04	-0.18%	18,703
Feb 6, 2026	10.90	11.08	10.82	11.06	11.06	0.36%	20,885
Feb 5, 2026	10.84	11.08	10.76	11.02	11.02	0.73%	20,559
Feb 4, 2026	10.80	10.94	10.70	10.94	10.94	1.48%	18,373
Feb 3, 2026	10.86	10.88	10.74	10.78	10.78	0.19%	24,329
Feb 2, 2026	10.48	10.82	10.44	10.76	10.76	1.89%	28,022
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