Bunzl plc (FRA:BUZ1)
Germany · Delayed Price · Currency is EUR 27.12
-0.28 (-1.02%)
At close: Sep 26, 2025
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.02% | 100 |
| Sep 25, 2025 | 27.64 | 27.64 | 27.40 | 27.40 | 27.40 | -2.07% | 100 |
| Sep 24, 2025 | 27.68 | 27.98 | 27.68 | 27.98 | 27.98 | 1.16% | 50 |
| Sep 23, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.00% | 8 |
| Sep 22, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.34% | 8 |
| Sep 19, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.84% | - |
| Sep 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.42% | 125 |
| Sep 17, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.91% | 33 |
| Sep 16, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.90% | - |
| Sep 15, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.36% | 249 |
| Sep 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.14% | 8 |
| Sep 11, 2025 | 29.08 | 29.70 | 29.08 | 29.70 | 29.70 | -1.26% | 8 |
| Sep 10, 2025 | 29.48 | 30.08 | 29.48 | 30.08 | 30.08 | 0.87% | 325 |
| Sep 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.93% | 80 |
| Sep 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 4.14% | 80 |
| Sep 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.14% | 50 |
| Sep 4, 2025 | 29.36 | 29.84 | 29.36 | 29.84 | 29.84 | 3.11% | 50 |
| Sep 3, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.62% | 200 |
| Sep 2, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.75% | 200 |
| Sep 1, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.45% | 200 |
| Aug 29, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.03% | 300 |
| Aug 28, 2025 | 28.84 | 29.22 | 28.84 | 29.22 | 29.22 | 0.07% | 300 |
| Aug 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.95% | 289 |
| Aug 26, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.22% | 289 |
| Aug 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.93% | 289 |
| Aug 22, 2025 | 27.36 | 27.88 | 27.36 | 27.88 | 27.88 | 0.87% | 289 |
| Aug 21, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.66% | 300 |
| Aug 20, 2025 | 27.14 | 27.46 | 27.14 | 27.46 | 27.46 | 3.86% | 300 |
| Aug 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.38% | 300 |
| Aug 18, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.60% | 300 |
| Aug 15, 2025 | 26.74 | 26.74 | 26.70 | 26.70 | 26.70 | -0.22% | 300 |
| Aug 14, 2025 | 26.52 | 26.90 | 26.52 | 26.76 | 26.76 | 2.14% | 3,027 |
| Aug 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.31% | 273 |
| Aug 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.58% | 273 |
| Aug 11, 2025 | 26.28 | 26.54 | 26.28 | 26.54 | 26.54 | 0.76% | 273 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.53% | 300 |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.46% | 300 |
| Aug 6, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.85% | 300 |
| Aug 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.39% | 300 |
| Aug 4, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | 25.96 | -1.59% | 300 |
| Aug 1, 2025 | 26.12 | 26.38 | 26.10 | 26.38 | 26.38 | -1.27% | 800 |
| Jul 31, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.22% | 15 |
| Jul 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.37% | 15 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.22% | 15 |
| Jul 28, 2025 | 26.78 | 26.94 | 26.78 | 26.94 | 26.94 | -0.07% | 15 |
| Jul 25, 2025 | 26.92 | 26.96 | 26.90 | 26.96 | 26.96 | -0.15% | 1,500 |
| Jul 24, 2025 | 27.06 | 27.06 | 27.00 | 27.00 | 27.00 | 1.73% | 7 |
| Jul 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.84% | 160 |
| Jul 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.20% | 160 |
| Jul 21, 2025 | 26.76 | 26.76 | 26.64 | 26.64 | 26.64 | - | 30 |