Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 7.80
-0.19 (-2.38%)
Oct 1, 2026, 12:28 PM CET
Bonduelle SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.95 | 7.95 | 7.72 | 7.77 | - | -2.75% | 4,783 |
| 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 |
| Sep 1, 2026 | 8.78 | 8.85 | 8.60 | 8.79 | 8.79 | 0.46% | 22,362 |
| Aug 31, 2026 | 8.60 | 8.97 | 8.56 | 8.75 | 8.75 | -0.46% | 43,970 |
| Aug 28, 2026 | 8.98 | 8.98 | 8.75 | 8.79 | 8.79 | -1.35% | 9,078 |
| Aug 27, 2026 | 8.98 | 9.07 | 8.86 | 8.91 | 8.91 | 0.56% | 13,721 |
| Aug 26, 2026 | 8.95 | 8.98 | 8.76 | 8.86 | 8.86 | -0.11% | 19,716 |
| Aug 25, 2026 | 8.77 | 8.95 | 8.74 | 8.87 | 8.87 | 0.80% | 10,780 |
| Aug 24, 2026 | 8.69 | 8.84 | 8.67 | 8.80 | 8.80 | 1.03% | 7,998 |
| Aug 21, 2026 | 8.70 | 8.89 | 8.67 | 8.71 | 8.71 | -0.23% | 17,730 |
| Aug 20, 2026 | 8.76 | 8.78 | 8.66 | 8.73 | 8.73 | -0.68% | 7,027 |
| Aug 19, 2026 | 8.53 | 8.80 | 8.50 | 8.79 | 8.79 | 3.41% | 12,290 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.43 | 8.50 | 8.50 | -1.85% | 15,926 |
| Aug 17, 2026 | 8.91 | 8.94 | 8.56 | 8.66 | 8.66 | -2.81% | 12,993 |
| Aug 14, 2026 | 8.84 | 9.01 | 8.78 | 8.91 | 8.91 | 1.14% | 22,880 |
| Aug 13, 2026 | 8.67 | 8.91 | 8.67 | 8.81 | 8.81 | 1.26% | 12,628 |
| Aug 12, 2026 | 8.74 | 8.88 | 8.70 | 8.70 | 8.70 | -0.34% | 9,137 |
| Aug 11, 2026 | 8.70 | 8.85 | 8.70 | 8.73 | 8.73 | 0.46% | 8,200 |
| Aug 10, 2026 | 8.68 | 8.82 | 8.68 | 8.69 | 8.69 | 0.93% | 11,361 |
| Aug 7, 2026 | 8.76 | 8.89 | 8.61 | 8.61 | 8.61 | -1.37% | 15,229 |
| Aug 6, 2026 | 8.71 | 8.81 | 8.65 | 8.73 | 8.73 | 0.58% | 11,910 |
| Aug 5, 2026 | 8.50 | 8.76 | 8.44 | 8.68 | 8.68 | 1.76% | 12,882 |
| Aug 4, 2026 | 8.79 | 8.79 | 8.20 | 8.53 | 8.53 | -3.29% | 59,737 |
| Aug 3, 2026 | 9.11 | 9.15 | 8.82 | 8.82 | 8.82 | -3.61% | 20,790 |
| Jul 31, 2026 | 8.98 | 9.15 | 8.96 | 9.15 | 9.15 | 2.12% | 17,128 |
| Jul 30, 2026 | 8.70 | 8.96 | 8.67 | 8.96 | 8.96 | 2.99% | 22,696 |
| Jul 29, 2026 | 8.64 | 8.74 | 8.60 | 8.70 | 8.70 | 0.35% | 14,778 |
| Jul 28, 2026 | 8.75 | 8.78 | 8.65 | 8.67 | 8.67 | -0.91% | 7,075 |
| Jul 27, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.46% | 7,013 |
| Jul 24, 2026 | 8.58 | 8.60 | 8.54 | 8.54 | 8.54 | -0.47% | 10,915 |