Bonduelle SCA (FRA:BDU)
Germany · Delayed Price · Currency is EUR 10.16
+0.06 (0.59%)
At close: Dec 19, 2025
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 0.59% | - |
| Dec 18, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 1.00% | - |
| Dec 17, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 100 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | - |
| Dec 15, 2025 | 10.12 | 10.22 | 10.12 | 10.22 | 10.22 | 1.39% | - |
| Dec 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |
| Dec 11, 2025 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | -0.40% | - |
| Dec 10, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | - |
| Dec 9, 2025 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -0.59% | - |
| Dec 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Dec 5, 2025 | 10.06 | 10.14 | 10.06 | 10.14 | 10.14 | 1.40% | - |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | - |
| Dec 3, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.30% | - |
| Dec 2, 2025 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | - |
| Dec 1, 2025 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | -0.20% | - |
| 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% | - |