Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 8.71
-0.02 (-0.23%)
Aug 21, 2026, 5:35 PM CET
Bonduelle SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.55 | 8.63 | 8.40 | 8.58 | 8.58 | 0.70% | 16,987 |
| Jul 22, 2026 | 8.72 | 8.72 | 8.48 | 8.52 | 8.52 | -1.84% | 7,154 |
| Jul 21, 2026 | 8.54 | 8.73 | 8.54 | 8.68 | 8.68 | 1.28% | 9,042 |
| Jul 20, 2026 | 8.58 | 8.63 | 8.55 | 8.57 | 8.57 | -0.35% | 15,904 |
| Jul 17, 2026 | 8.39 | 8.67 | 8.36 | 8.60 | 8.60 | 2.87% | 17,514 |
| Jul 16, 2026 | 8.40 | 8.44 | 8.34 | 8.36 | 8.36 | -0.12% | 6,874 |
| Jul 15, 2026 | 8.31 | 8.47 | 8.20 | 8.37 | 8.37 | 0.36% | 14,349 |
| Jul 14, 2026 | 8.14 | 8.34 | 8.12 | 8.34 | 8.34 | 2.46% | 18,905 |
| Jul 13, 2026 | 8.09 | 8.14 | 8.03 | 8.14 | 8.14 | 0.99% | 6,873 |
| Jul 10, 2026 | 8.05 | 8.14 | 7.99 | 8.06 | 8.06 | 0.50% | 20,694 |
| Jul 9, 2026 | 8.03 | 8.09 | 7.96 | 8.02 | 8.02 | 0.25% | 8,590 |
| Jul 8, 2026 | 8.01 | 8.12 | 7.95 | 8.00 | 8.00 | 0.25% | 29,805 |
| Jul 7, 2026 | 7.92 | 8.06 | 7.91 | 7.98 | 7.98 | 0.63% | 8,964 |
| Jul 6, 2026 | 7.80 | 7.96 | 7.76 | 7.93 | 7.93 | 1.02% | 11,430 |
| Jul 3, 2026 | 7.81 | 7.85 | 7.60 | 7.85 | 7.85 | 0.90% | 8,602 |
| Jul 2, 2026 | 7.73 | 7.78 | 7.56 | 7.78 | 7.78 | 0.78% | 6,991 |
| Jul 1, 2026 | 7.60 | 7.73 | 7.60 | 7.72 | 7.72 | 1.58% | 24,067 |
| Jun 30, 2026 | 7.60 | 7.64 | 7.52 | 7.60 | 7.60 | -0.13% | 15,199 |
| Jun 29, 2026 | 7.72 | 7.94 | 7.61 | 7.61 | 7.61 | -1.30% | 26,194 |
| Jun 26, 2026 | 7.69 | 7.74 | 7.69 | 7.71 | 7.71 | - | 3,712 |
| Jun 25, 2026 | 7.86 | 7.98 | 7.69 | 7.71 | 7.71 | -1.78% | 19,328 |
| Jun 24, 2026 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 9,830 |
| Jun 23, 2026 | 7.95 | 7.99 | 7.90 | 7.90 | 7.90 | -1.50% | 2,600 |
| Jun 22, 2026 | 7.96 | 8.04 | 7.93 | 8.02 | 8.02 | -0.25% | 8,084 |
| Jun 19, 2026 | 7.91 | 8.06 | 7.86 | 8.04 | 8.04 | 1.26% | 11,079 |
| Jun 18, 2026 | 8.02 | 8.02 | 7.86 | 7.94 | 7.94 | -1.37% | 12,743 |
| Jun 17, 2026 | 8.01 | 8.05 | 7.89 | 8.05 | 8.05 | 0.37% | 6,666 |
| Jun 16, 2026 | 8.02 | 8.05 | 7.92 | 8.02 | 8.02 | -0.37% | 8,279 |
| Jun 15, 2026 | 8.04 | 8.10 | 8.00 | 8.05 | 8.05 | 0.50% | 10,712 |