Skip to main content
logo
Bunzl plc (FRA:BUZ1)
Germany flag Germany · Delayed Price · Currency is EUR
25.10
+0.32 (1.29%)
At close: Nov 28, 2025

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202524.8024.8024.8024.8024.80-1.20%-
Nov 28, 202524.3025.1024.3025.1025.101.29%600
Nov 27, 202524.7824.7824.7824.7824.780.41%-
Nov 26, 202524.6824.6824.6824.6824.681.56%-
Nov 25, 202524.3024.3024.3024.3024.300.33%-
Nov 24, 202524.2224.2224.2224.2224.222.28%-
Nov 21, 202523.6823.6823.6823.6823.68-1.66%-
Nov 20, 202523.9024.0823.9024.0824.080.75%500
Nov 19, 202523.9023.9023.9023.9023.90-0.42%-
Nov 18, 202524.4024.4024.0024.0024.00-3.77%280
Nov 17, 202524.9424.9424.9424.9424.94-0.56%-
Nov 14, 202525.0825.0825.0825.0825.080.24%-
Nov 13, 202525.0225.0225.0225.0225.02-2.65%-
Nov 12, 202525.6625.7025.6625.7025.47-0.46%10
Nov 11, 202525.3825.8225.3825.8225.590.94%31
Nov 10, 202525.5825.5825.5825.5825.351.51%-
Nov 7, 202525.2025.2025.2025.2024.98-2.70%-
Nov 6, 202525.9025.9025.9025.9025.67-0.54%-
Nov 5, 202525.5426.0425.5426.0425.81-0.31%30
Nov 4, 202526.0026.1226.0026.1225.892.27%190
Nov 3, 202526.4426.4425.5425.5425.31-3.98%300
Oct 31, 202526.6026.6026.6026.6026.36-1.48%-
Oct 30, 202526.7227.0026.7227.0026.76-0.30%15
Oct 29, 202527.0827.0827.0827.0826.84-2.03%-
Oct 28, 202527.6427.6427.6427.6427.39-0.14%-
Oct 27, 202527.9627.9627.6827.6827.43-1.56%60
Oct 24, 202528.1228.1228.1228.1227.87-2.09%-
Oct 23, 202528.7228.7228.7228.7228.460.77%-
Oct 22, 202528.5028.5028.5028.5028.250.14%-
Oct 21, 202528.4628.4628.4628.4628.211.07%-
Oct 20, 202528.1628.1628.1628.1627.912.25%-
Oct 17, 202527.5427.5427.5427.5427.29-1.01%-
Oct 16, 202527.8227.8227.8227.8227.570.29%-
Oct 15, 202527.7427.7427.7427.7427.49-0.72%-
Oct 14, 202527.9427.9427.9427.9427.69-1.55%-
Oct 13, 202528.3828.3828.3828.3828.131.65%-
Oct 10, 202527.9227.9227.9227.9227.67-1.13%-
Oct 9, 202528.2428.2428.2428.2427.990.86%-
Oct 8, 202528.0028.0028.0028.0027.75-1.48%800
Oct 7, 202528.4228.4228.4228.4228.17-0.42%-
Oct 6, 202528.5428.5428.5428.5428.294.47%-
Oct 3, 202527.3227.3227.3227.3227.08-1.09%-
Oct 2, 202527.2427.6227.2427.6227.372.30%13
Oct 1, 202527.0027.0027.0027.0026.76--
Sep 30, 202526.7627.0026.7627.0026.760.37%60
Sep 29, 202526.9026.9026.9026.9026.66-0.81%-
Sep 26, 202527.1227.1227.1227.1226.88-1.02%-
Sep 25, 202527.6427.6427.4027.4027.16-2.07%100
Sep 24, 202527.6827.9827.6827.9827.731.16%50
Sep 23, 202527.6627.6627.6627.6627.41-1.00%-