Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 9.15
+0.61 (7.14%)
Nov 10, 2026, 5:35 PM CET
Bonduelle SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.62 | 9.15 | 8.62 | 9.15 | 9.15 | 7.14% | 26,662 |
| Nov 9, 2026 | 8.24 | 8.60 | 8.22 | 8.54 | 8.54 | 4.66% | 7,232 |
| Nov 6, 2026 | 8.18 | 8.45 | 8.14 | 8.16 | 8.16 | - | 16,509 |
| Nov 5, 2026 | 8.53 | 8.57 | 8.12 | 8.16 | 8.16 | -3.55% | 18,707 |
| Nov 4, 2026 | 8.86 | 8.86 | 8.46 | 8.46 | 8.46 | -4.19% | 8,795 |
| Nov 3, 2026 | 8.71 | 8.84 | 8.71 | 8.83 | 8.83 | 1.03% | 8,501 |
| Nov 2, 2026 | 8.44 | 8.76 | 8.44 | 8.74 | 8.74 | 4.05% | 9,536 |
| Oct 30, 2026 | 8.49 | 8.59 | 8.40 | 8.40 | 8.40 | -0.71% | 6,357 |
| Oct 29, 2026 | 8.45 | 8.66 | 8.45 | 8.46 | 8.46 | -0.24% | 5,745 |
| Oct 28, 2026 | 8.55 | 8.67 | 8.42 | 8.48 | 8.48 | 0.12% | 9,812 |
| Oct 27, 2026 | 8.40 | 8.54 | 8.37 | 8.47 | 8.47 | 0.83% | 11,462 |
| Oct 26, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -1.18% | 10,862 |
| Oct 23, 2026 | 8.41 | 8.71 | 8.41 | 8.50 | 8.50 | 1.43% | 11,468 |
| Oct 22, 2026 | 8.68 | 8.71 | 8.37 | 8.38 | 8.38 | -2.10% | 10,617 |
| Oct 21, 2026 | 8.67 | 8.82 | 8.56 | 8.56 | 8.56 | -0.93% | 21,050 |
| Oct 20, 2026 | 8.51 | 8.80 | 8.51 | 8.64 | 8.64 | 1.53% | 16,617 |
| Oct 19, 2026 | 8.60 | 8.77 | 8.36 | 8.51 | 8.51 | -2.18% | 12,733 |
| Oct 16, 2026 | 8.60 | 8.70 | 8.56 | 8.70 | 8.70 | 0.35% | 7,150 |
| Oct 15, 2026 | 8.35 | 8.67 | 8.32 | 8.67 | 8.67 | 4.21% | 17,854 |
| Oct 14, 2026 | 8.30 | 8.51 | 8.21 | 8.32 | 8.32 | 0.48% | 17,942 |
| Oct 13, 2026 | 8.17 | 8.32 | 8.17 | 8.28 | 8.28 | 1.72% | 20,185 |
| Oct 12, 2026 | 7.95 | 8.36 | 7.92 | 8.14 | 8.14 | 3.69% | 24,923 |
| Oct 9, 2026 | 7.89 | 7.92 | 7.85 | 7.85 | 7.85 | -0.51% | 4,951 |
| Oct 8, 2026 | 7.60 | 7.95 | 7.55 | 7.89 | 7.89 | 3.00% | 12,317 |
| Oct 7, 2026 | 7.54 | 7.66 | 7.46 | 7.66 | 7.66 | 1.73% | 6,545 |
| Oct 6, 2026 | 7.59 | 7.72 | 7.45 | 7.53 | 7.53 | -0.40% | 18,093 |
| Oct 5, 2026 | 7.41 | 7.56 | 7.40 | 7.56 | 7.56 | 2.86% | 11,982 |
| Oct 2, 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -2.91% | 18,560 |
| Oct 1, 2026 | 7.95 | 7.95 | 7.57 | 7.57 | 7.57 | -5.26% | 12,205 |
| Sep 30, 2026 | 7.85 | 7.99 | 7.77 | 7.99 | 7.99 | 1.52% | 14,085 |
| Sep 29, 2026 | 8.02 | 8.03 | 7.85 | 7.87 | 7.87 | -1.87% | 8,938 |
| Sep 28, 2026 | 8.19 | 8.19 | 8.02 | 8.02 | 8.02 | -1.23% | 9,346 |
| Sep 25, 2026 | 8.09 | 8.12 | 8.03 | 8.12 | 8.12 | 1.25% | 5,344 |
| Sep 24, 2026 | 8.00 | 8.04 | 8.00 | 8.02 | 8.02 | 0.12% | 25,143 |
| Sep 23, 2026 | 8.09 | 8.09 | 8.00 | 8.01 | 8.01 | 0.12% | 10,463 |
| Sep 22, 2026 | 8.00 | 8.09 | 8.00 | 8.00 | 8.00 | -0.12% | 3,263 |
| Sep 21, 2026 | 8.00 | 8.06 | 8.00 | 8.01 | 8.01 | -0.25% | 13,660 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.02 | 8.03 | 8.03 | -3.25% | 6,882 |
| Sep 17, 2026 | 8.28 | 8.35 | 8.23 | 8.30 | 8.30 | -0.12% | 9,024 |
| Sep 16, 2026 | 8.29 | 8.34 | 8.16 | 8.31 | 8.31 | -0.12% | 9,767 |
| Sep 15, 2026 | 8.44 | 8.44 | 8.13 | 8.32 | 8.32 | -1.42% | 6,613 |
| Sep 14, 2026 | 8.23 | 8.44 | 8.23 | 8.44 | 8.44 | 1.32% | 7,974 |
| Sep 11, 2026 | 8.33 | 8.50 | 8.31 | 8.33 | 8.33 | -0.12% | 5,135 |
| Sep 10, 2026 | 8.28 | 8.34 | 8.19 | 8.34 | 8.34 | -0.24% | 8,434 |
| Sep 9, 2026 | 8.48 | 8.48 | 8.25 | 8.36 | 8.36 | -1.07% | 19,202 |
| Sep 8, 2026 | 8.52 | 8.67 | 8.45 | 8.45 | 8.45 | -1.17% | 6,697 |
| Sep 7, 2026 | 8.52 | 8.68 | 8.51 | 8.55 | 8.55 | -0.35% | 8,581 |
| Sep 4, 2026 | 8.60 | 8.78 | 8.50 | 8.58 | 8.58 | -0.12% | 49,971 |
| Sep 3, 2026 | 8.52 | 8.65 | 8.52 | 8.59 | 8.59 | 1.54% | 6,753 |
| Sep 2, 2026 | 8.76 | 8.76 | 8.42 | 8.46 | 8.46 | -3.75% | 15,048 |