Bonduelle SCA (EPA:BON)
France · Delayed Price · Currency is EUR 8.20
+0.12 (1.49%)
May 12, 2026, 5:35 PM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 8.52 | 8.65 | 8.50 | 8.65 | 8.65 | 1.17% | 11,450 |
| Apr 29, 2026 | 8.51 | 8.60 | 8.50 | 8.55 | 8.55 | 0.12% | 5,584 |
| Apr 28, 2026 | 8.62 | 8.63 | 8.47 | 8.54 | 8.54 | -1.27% | 10,049 |
| Apr 27, 2026 | 8.74 | 8.75 | 8.54 | 8.65 | 8.65 | -0.57% | 17,855 |
| Apr 24, 2026 | 8.58 | 8.70 | 8.40 | 8.70 | 8.70 | 1.52% | 17,321 |
| Apr 23, 2026 | 8.60 | 8.63 | 8.55 | 8.57 | 8.57 | -0.35% | 4,002 |
| Apr 22, 2026 | 8.72 | 8.74 | 8.60 | 8.60 | 8.60 | -1.38% | 6,555 |
| Apr 21, 2026 | 8.67 | 8.84 | 8.66 | 8.72 | 8.72 | 1.04% | 7,527 |
| Apr 20, 2026 | 8.65 | 8.83 | 8.60 | 8.63 | 8.63 | -0.80% | 13,259 |
| Apr 17, 2026 | 8.67 | 8.73 | 8.53 | 8.70 | 8.70 | -0.46% | 20,794 |
| Apr 16, 2026 | 8.83 | 8.83 | 8.65 | 8.74 | 8.74 | -0.68% | 4,114 |
| Apr 15, 2026 | 9.00 | 9.02 | 8.71 | 8.80 | 8.80 | -2.22% | 17,764 |
| Apr 14, 2026 | 8.91 | 9.11 | 8.87 | 9.00 | 9.00 | 1.35% | 13,267 |
| Apr 13, 2026 | 8.84 | 9.05 | 8.78 | 8.88 | 8.88 | -0.34% | 26,248 |
| Apr 10, 2026 | 8.90 | 8.97 | 8.82 | 8.91 | 8.91 | 0.45% | 14,645 |
| Apr 9, 2026 | 8.86 | 8.94 | 8.77 | 8.87 | 8.87 | -0.56% | 9,998 |
| Apr 8, 2026 | 8.76 | 8.97 | 8.61 | 8.92 | 8.92 | 3.48% | 30,616 |
| Apr 7, 2026 | 8.45 | 8.75 | 8.45 | 8.62 | 8.62 | 0.94% | 28,700 |
| Apr 2, 2026 | 8.48 | 8.59 | 8.28 | 8.54 | 8.54 | -1.04% | 17,772 |
| Apr 1, 2026 | 8.51 | 8.74 | 8.49 | 8.63 | 8.63 | 2.37% | 16,805 |
| Mar 31, 2026 | 8.23 | 8.51 | 8.23 | 8.43 | 8.43 | 2.68% | 11,098 |
| Mar 30, 2026 | 8.21 | 8.27 | 8.05 | 8.21 | 8.21 | 0.24% | 17,094 |
| Mar 27, 2026 | 8.26 | 8.26 | 8.11 | 8.19 | 8.19 | -1.21% | 8,487 |
| Mar 26, 2026 | 8.29 | 8.34 | 8.20 | 8.29 | 8.29 | - | 22,243 |
| Mar 25, 2026 | 8.25 | 8.40 | 8.23 | 8.29 | 8.29 | 0.61% | 8,621 |
| Mar 24, 2026 | 8.38 | 8.38 | 8.06 | 8.24 | 8.24 | -1.32% | 18,632 |
| Mar 23, 2026 | 8.15 | 8.44 | 8.05 | 8.35 | 8.35 | 2.33% | 19,708 |
| Mar 20, 2026 | 8.17 | 8.32 | 8.12 | 8.16 | 8.16 | 0.12% | 16,226 |
| Mar 19, 2026 | 8.37 | 8.37 | 8.09 | 8.15 | 8.15 | -2.51% | 22,273 |
| Mar 18, 2026 | 8.39 | 8.53 | 8.36 | 8.36 | 8.36 | - | 32,122 |
| Mar 17, 2026 | 8.18 | 8.43 | 8.02 | 8.36 | 8.36 | 2.45% | 16,924 |
| Mar 16, 2026 | 8.09 | 8.18 | 8.03 | 8.16 | 8.16 | 1.24% | 16,694 |
| Mar 13, 2026 | 8.08 | 8.12 | 8.00 | 8.06 | 8.06 | -0.37% | 26,287 |
| Mar 12, 2026 | 8.27 | 8.36 | 7.98 | 8.09 | 8.09 | -3.69% | 50,568 |
| Mar 11, 2026 | 8.20 | 8.45 | 8.18 | 8.40 | 8.40 | 1.94% | 45,946 |
| Mar 10, 2026 | 8.29 | 8.46 | 8.20 | 8.24 | 8.24 | -0.24% | 7,485 |
| Mar 9, 2026 | 8.33 | 8.36 | 8.19 | 8.26 | 8.26 | -2.36% | 43,454 |
| Mar 6, 2026 | 8.58 | 8.65 | 8.42 | 8.46 | 8.46 | -1.05% | 43,874 |
| Mar 5, 2026 | 8.46 | 8.73 | 8.41 | 8.55 | 8.55 | 1.42% | 48,648 |
| Mar 4, 2026 | 8.58 | 8.81 | 8.43 | 8.43 | 8.43 | -1.98% | 32,263 |
| Mar 3, 2026 | 8.60 | 8.67 | 8.31 | 8.60 | 8.60 | - | 53,917 |
| Mar 2, 2026 | 8.88 | 8.94 | 8.60 | 8.60 | 8.60 | -3.59% | 57,795 |
| Feb 27, 2026 | 9.86 | 9.93 | 8.92 | 8.92 | 8.92 | -12.55% | 117,130 |
| Feb 26, 2026 | 9.96 | 10.30 | 9.80 | 10.20 | 10.20 | 2.10% | 26,527 |