Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 8.06
+0.04 (0.50%)
Jul 10, 2026, 5:35 PM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 8.08 | 8.14 | 7.89 | 8.01 | 8.01 | -1.11% | 16,784 |
| Jun 11, 2026 | 7.95 | 8.13 | 7.88 | 8.10 | 8.10 | 2.27% | 6,658 |
| Jun 10, 2026 | 7.87 | 7.92 | 7.65 | 7.92 | 7.92 | 1.02% | 21,362 |
| Jun 9, 2026 | 8.05 | 8.07 | 7.81 | 7.84 | 7.84 | -2.24% | 18,954 |
| Jun 8, 2026 | 8.30 | 8.31 | 8.02 | 8.02 | 8.02 | -3.14% | 34,810 |
| Jun 5, 2026 | 8.28 | 8.41 | 8.15 | 8.28 | 8.28 | 0.12% | 22,776 |
| Jun 4, 2026 | 8.19 | 8.28 | 8.15 | 8.27 | 8.27 | 0.61% | 4,447 |
| Jun 3, 2026 | 8.25 | 8.29 | 8.13 | 8.22 | 8.22 | -0.12% | 9,446 |
| Jun 2, 2026 | 8.10 | 8.25 | 8.08 | 8.23 | 8.23 | 1.23% | 11,851 |
| Jun 1, 2026 | 8.10 | 8.13 | 8.02 | 8.13 | 8.13 | 0.25% | 6,601 |
| May 29, 2026 | 8.14 | 8.28 | 8.10 | 8.11 | 8.11 | -0.25% | 10,437 |
| May 28, 2026 | 8.13 | 8.18 | 8.06 | 8.13 | 8.13 | -0.25% | 4,592 |
| May 27, 2026 | 8.11 | 8.23 | 8.09 | 8.15 | 8.15 | 0.49% | 9,244 |
| May 26, 2026 | 8.20 | 8.25 | 8.11 | 8.11 | 8.11 | -1.82% | 6,037 |
| May 25, 2026 | 8.10 | 8.28 | 8.10 | 8.26 | 8.26 | 1.60% | 6,794 |
| May 22, 2026 | 8.15 | 8.18 | 8.01 | 8.13 | 8.13 | -0.61% | 11,551 |
| May 21, 2026 | 8.25 | 8.25 | 8.09 | 8.18 | 8.18 | -0.49% | 6,987 |
| May 20, 2026 | 8.13 | 8.29 | 8.04 | 8.22 | 8.22 | 1.48% | 8,725 |
| May 19, 2026 | 8.09 | 8.22 | 8.07 | 8.10 | 8.10 | -0.25% | 12,290 |
| May 18, 2026 | 8.13 | 8.15 | 8.00 | 8.12 | 8.12 | -0.12% | 34,850 |
| May 15, 2026 | 8.23 | 8.28 | 8.12 | 8.13 | 8.13 | -0.85% | 5,931 |
| May 14, 2026 | 8.14 | 8.20 | 8.12 | 8.20 | 8.20 | 1.49% | 6,084 |
| May 13, 2026 | 8.27 | 8.29 | 8.07 | 8.08 | 8.08 | -1.46% | 17,165 |
| May 12, 2026 | 8.06 | 8.28 | 8.00 | 8.20 | 8.20 | 1.49% | 24,663 |
| May 11, 2026 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | -1.46% | 12,542 |
| May 8, 2026 | 8.16 | 8.29 | 8.00 | 8.20 | 8.20 | 0.49% | 23,061 |
| May 7, 2026 | 8.51 | 8.51 | 8.10 | 8.16 | 8.16 | -4.23% | 37,300 |
| May 6, 2026 | 8.20 | 8.58 | 8.02 | 8.52 | 8.52 | 0.95% | 49,997 |
| May 5, 2026 | 8.69 | 8.72 | 8.30 | 8.44 | 8.44 | -3.54% | 18,439 |
| May 4, 2026 | 8.66 | 8.80 | 8.63 | 8.75 | 8.75 | 1.16% | 14,605 |