Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 9.15
+0.19 (2.12%)
Jul 31, 2026, 5:35 PM CET
Bonduelle SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |