Bonduelle SCA (FRA:BDU)
Germany · Delayed Price · Currency is EUR 9.90
-0.02 (-0.20%)
At close: Dec 1, 2025
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | - |
| Nov 27, 2025 | 9.87 | 10.04 | 9.72 | 9.91 | 9.91 | 0.30% | 320 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% | - |
| Nov 25, 2025 | 9.55 | 9.84 | 9.55 | 9.84 | 9.84 | 3.04% | - |
| Nov 24, 2025 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.36% | - |
| Nov 21, 2025 | 8.99 | 9.33 | 8.99 | 9.33 | 9.33 | 3.90% | - |
| Nov 20, 2025 | 8.83 | 8.98 | 8.83 | 8.98 | 8.98 | 2.51% | - |
| Nov 19, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Nov 18, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.79% | - |
| Nov 17, 2025 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -0.22% | - |
| Nov 14, 2025 | 8.93 | 8.93 | 8.89 | 8.89 | 8.89 | -0.22% | - |
| Nov 13, 2025 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | -0.67% | - |
| Nov 12, 2025 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | -0.55% | - |
| Nov 11, 2025 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Nov 10, 2025 | 8.59 | 9.06 | 8.59 | 9.06 | 9.06 | 6.09% | - |
| Nov 7, 2025 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | 0.35% | - |
| Nov 6, 2025 | 8.67 | 8.67 | 8.47 | 8.51 | 8.51 | -1.16% | 770 |
| Nov 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.49% | - |
| Nov 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% | - |
| Nov 3, 2025 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 0.79% | 115 |
| Oct 31, 2025 | 8.73 | 8.85 | 8.73 | 8.85 | 8.85 | 1.26% | - |
| Oct 30, 2025 | 8.91 | 8.91 | 8.74 | 8.74 | 8.74 | -1.80% | - |
| Oct 29, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Oct 28, 2025 | 8.67 | 8.85 | 8.67 | 8.85 | 8.85 | 1.96% | - |
| Oct 27, 2025 | 8.91 | 8.91 | 8.68 | 8.68 | 8.68 | -1.92% | - |
| Oct 24, 2025 | 9.04 | 9.04 | 8.85 | 8.85 | 8.85 | -1.88% | - |
| Oct 23, 2025 | 8.65 | 9.02 | 8.65 | 9.02 | 9.02 | 4.40% | - |
| Oct 22, 2025 | 8.96 | 8.96 | 8.64 | 8.64 | 8.64 | -3.57% | - |
| Oct 21, 2025 | 9.05 | 9.05 | 8.96 | 8.96 | 8.96 | -1.10% | - |
| Oct 20, 2025 | 9.26 | 9.26 | 9.06 | 9.06 | 9.06 | -2.05% | - |
| Oct 17, 2025 | 8.98 | 9.25 | 8.98 | 9.25 | 9.25 | 2.55% | - |
| Oct 16, 2025 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 0.56% | - |
| Oct 15, 2025 | 9.14 | 9.14 | 8.97 | 8.97 | 8.97 | -1.43% | 101 |
| Oct 14, 2025 | 8.91 | 9.10 | 8.91 | 9.10 | 9.10 | 1.45% | - |
| Oct 13, 2025 | 8.88 | 8.97 | 8.88 | 8.97 | 8.97 | 2.05% | - |
| Oct 10, 2025 | 8.75 | 8.83 | 8.75 | 8.79 | 8.79 | 0.69% | - |
| Oct 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% | - |
| Oct 8, 2025 | 8.53 | 8.71 | 8.53 | 8.71 | 8.71 | 2.35% | - |
| Oct 7, 2025 | 8.37 | 8.51 | 8.37 | 8.51 | 8.51 | 1.55% | - |
| Oct 6, 2025 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -1.30% | - |
| Oct 3, 2025 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 2.29% | - |
| Oct 2, 2025 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | 0.48% | - |
| Oct 1, 2025 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | 0.98% | - |
| Sep 30, 2025 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 2.76% | - |
| Sep 29, 2025 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 2.05% | - |
| Sep 26, 2025 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -1.02% | - |
| Sep 25, 2025 | 7.55 | 7.88 | 7.55 | 7.88 | 7.88 | 4.37% | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.40% | - |
| Sep 23, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Sep 22, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 1.21% | - |