Bonduelle SCA (FRA:BDU)
Germany · Delayed Price · Currency is EUR 8.50
+0.04 (0.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:BDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | -1.05% | - |
| Apr 22, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -0.81% | - |
| Apr 21, 2026 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | 0.23% | - |
| Apr 20, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -0.23% | - |
| Apr 17, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Apr 16, 2026 | 8.81 | 8.81 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Apr 15, 2026 | 8.92 | 8.92 | 8.76 | 8.76 | 8.76 | -2.23% | - |
| Apr 14, 2026 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 1.70% | - |
| Apr 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.45% | - |
| Apr 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% | - |
| Apr 9, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | -0.11% | - |
| Apr 8, 2026 | 9.04 | 9.04 | 8.87 | 8.87 | 8.87 | 2.07% | - |
| Apr 7, 2026 | 8.35 | 8.69 | 8.35 | 8.69 | 8.69 | 4.07% | - |
| Apr 2, 2026 | 8.42 | 8.42 | 8.35 | 8.35 | 8.35 | -2.79% | - |
| Apr 1, 2026 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | 0.82% | - |
| Mar 31, 2026 | 8.20 | 8.52 | 8.20 | 8.52 | 8.52 | 5.06% | - |
| Mar 30, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.17% | - |
| Mar 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% | - |
| Mar 26, 2026 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | 0.49% | - |
| Mar 25, 2026 | 8.30 | 8.30 | 8.23 | 8.23 | 8.23 | -0.72% | - |
| Mar 24, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | -0.72% | - |
| Mar 23, 2026 | 7.98 | 8.35 | 7.98 | 8.35 | 8.35 | 3.47% | - |
| Mar 20, 2026 | 8.16 | 8.16 | 8.07 | 8.07 | 8.07 | -1.34% | - |
| Mar 19, 2026 | 8.40 | 8.40 | 8.18 | 8.18 | 8.18 | -2.73% | - |
| Mar 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.20% | - |
| Mar 17, 2026 | 8.09 | 8.39 | 8.09 | 8.31 | 8.31 | 2.09% | 40 |
| Mar 16, 2026 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 1.75% | - |
| Mar 13, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | -0.37% | - |
| Mar 12, 2026 | 8.29 | 8.29 | 8.03 | 8.03 | 8.03 | -4.06% | - |
| Mar 11, 2026 | 8.17 | 8.37 | 8.17 | 8.37 | 8.37 | 2.70% | - |
| Mar 10, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -2.51% | - |
| Mar 9, 2026 | 8.19 | 8.36 | 8.19 | 8.36 | 8.36 | -0.83% | - |
| Mar 6, 2026 | 8.58 | 8.58 | 8.43 | 8.43 | 8.43 | -0.94% | - |
| Mar 5, 2026 | 8.37 | 8.51 | 8.37 | 8.51 | 8.51 | 0.95% | - |
| Mar 4, 2026 | 8.58 | 8.58 | 8.43 | 8.43 | 8.43 | -2.43% | - |
| Mar 3, 2026 | 8.48 | 8.64 | 8.48 | 8.64 | 8.64 | 0.82% | - |
| Mar 2, 2026 | 8.69 | 8.69 | 8.57 | 8.57 | 8.57 | -2.94% | - |
| Feb 27, 2026 | 9.59 | 9.59 | 8.83 | 8.83 | 8.83 | -9.81% | - |
| Feb 26, 2026 | 9.95 | 9.95 | 9.79 | 9.79 | 9.79 | -1.81% | - |
| Feb 25, 2026 | 10.12 | 10.12 | 9.97 | 9.97 | 9.97 | -1.29% | - |
| Feb 24, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.20% | - |
| Feb 23, 2026 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | 0.40% | - |
| 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% | - |