Bonduelle SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.28	10.28	10.08	10.08	10.08	-1.56%	-
Feb 19, 2026	10.42	10.42	10.24	10.24	10.24	-1.54%	-
Feb 18, 2026	10.24	10.40	10.24	10.40	10.40	3.79%	-
Feb 17, 2026	10.72	10.90	10.02	10.02	10.02	-6.88%	500
Feb 16, 2026	11.08	11.08	10.76	10.76	10.76	-3.06%	-
Feb 13, 2026	10.88	11.10	10.88	11.10	11.10	2.02%	-
Feb 12, 2026	11.04	11.04	10.88	10.88	10.88	-1.27%	-
Feb 11, 2026	11.12	11.12	11.02	11.02	11.02	-0.90%	-
Feb 10, 2026	11.00	11.12	11.00	11.12	11.12	1.09%	-
Feb 9, 2026	11.10	11.10	11.00	11.00	11.00	-0.36%	46
Feb 6, 2026	10.90	11.04	10.90	11.04	11.04	1.28%	-
Feb 5, 2026	10.90	10.90	10.90	10.90	10.90	-	-
Feb 4, 2026	10.74	10.90	10.74	10.90	10.90	2.06%	-
Feb 3, 2026	10.78	10.78	10.68	10.68	10.68	-0.56%	-
Feb 2, 2026	10.40	10.74	10.40	10.74	10.74	2.48%	170
Jan 30, 2026	10.58	10.58	10.48	10.48	10.48	-1.13%	-
Jan 29, 2026	10.58	10.60	10.58	10.60	10.60	0.57%	-
Jan 28, 2026	10.52	10.54	10.52	10.54	10.54	1.15%	-
Jan 27, 2026	10.40	10.42	10.40	10.42	10.42	0.58%	-
Jan 26, 2026	10.20	10.36	10.20	10.36	10.36	1.57%	-
Jan 23, 2026	10.42	10.42	10.20	10.20	10.20	-1.92%	-
Jan 22, 2026	10.16	10.40	10.16	10.40	10.40	2.77%	-
Jan 21, 2026	10.06	10.12	10.06	10.12	10.12	0.80%	-
Jan 20, 2026	9.93	10.04	9.93	10.04	10.04	0.90%	-
Jan 19, 2026	9.73	9.95	9.73	9.95	9.95	0.51%	-
Jan 16, 2026	10.26	10.26	9.90	9.90	9.90	-3.13%	-
Jan 15, 2026	10.00	10.22	10.00	10.22	10.22	2.71%	-
Jan 14, 2026	10.06	10.06	9.95	9.95	9.95	-0.90%	-
Jan 13, 2026	9.81	10.04	9.81	10.04	10.04	2.45%	-
Jan 12, 2026	9.83	9.83	9.80	9.80	9.80	-0.41%	-
Jan 9, 2026	9.83	9.84	9.83	9.84	9.84	0.10%	-
Jan 8, 2026	9.70	9.83	9.70	9.83	9.83	1.13%	-
Jan 7, 2026	9.89	9.89	9.72	9.72	9.72	-1.82%	-
Jan 6, 2026	10.14	10.14	9.90	9.90	9.90	-4.99%	-
Jan 5, 2026	10.46	10.46	10.42	10.42	10.17	0.19%	-
Jan 2, 2026	10.40	10.40	10.40	10.40	10.15	0.58%	-
Dec 30, 2025	10.50	10.50	10.34	10.34	10.09	-1.34%	53
Dec 29, 2025	10.12	10.48	10.12	10.48	10.23	3.56%	-
Dec 23, 2025	10.04	10.12	10.04	10.12	9.88	0.80%	-
Dec 22, 2025	10.16	10.16	10.04	10.04	9.80	-1.18%	-
Dec 19, 2025	10.10	10.16	10.10	10.16	9.92	0.59%	-
Dec 18, 2025	10.04	10.10	10.04	10.10	9.86	1.00%	-
Dec 17, 2025	10.20	10.20	10.00	10.00	9.76	-1.96%	100
Dec 16, 2025	10.20	10.20	10.20	10.20	9.96	-0.20%	-
Dec 15, 2025	10.12	10.22	10.12	10.22	9.98	1.39%	-
Dec 12, 2025	10.08	10.08	10.08	10.08	9.84	0.20%	-
Dec 11, 2025	10.02	10.06	10.02	10.06	9.82	-0.40%	-
Dec 10, 2025	10.08	10.10	10.08	10.10	9.86	0.20%	-
Dec 9, 2025	10.20	10.20	10.08	10.08	9.84	-0.59%	-
Dec 8, 2025	10.14	10.14	10.14	10.14	9.90	-	-