Skip to main content
logo
Bunzl plc (FRA:BUZ1)
Germany flag Germany · Delayed Price · Currency is EUR
23.52
-0.26 (-1.09%)
At close: Jan 30, 2026

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.5223.5223.5223.5223.52-1.09%-
Jan 29, 202623.7823.7823.7823.7823.782.06%-
Jan 28, 202623.3023.3023.3023.3023.30-1.19%-
Jan 27, 202623.5823.5823.5823.5823.58-0.08%-
Jan 26, 202623.6023.6023.6023.6023.60-1.67%-
Jan 23, 202624.0024.0024.0024.0024.000.08%-
Jan 22, 202623.9823.9823.9823.9823.984.44%-
Jan 21, 202622.9622.9622.9622.9622.96-2.55%-
Jan 20, 202623.5623.5623.5623.5623.56-0.51%-
Jan 19, 202623.6823.6823.6823.6823.68-0.92%-
Jan 16, 202623.9023.9023.9023.9023.90-0.25%-
Jan 15, 202623.9623.9623.9623.9623.961.18%-
Jan 14, 202623.6823.6823.6823.6823.68-1.33%-
Jan 13, 202624.0624.0624.0024.0024.000.25%1,360
Jan 12, 202623.9423.9423.9423.9423.94-1.48%-
Jan 9, 202623.5424.3023.5424.3024.303.58%600
Jan 8, 202623.4623.4623.4623.4623.46-1.26%-
Jan 7, 202623.7623.7623.7623.7623.760.08%-
Jan 6, 202623.5223.7423.5023.7423.74-0.34%135
Jan 5, 202623.8223.8223.8223.8223.821.28%-
Jan 2, 202623.5223.5223.5223.5223.52-1.84%-
Dec 30, 202523.9623.9623.9623.9623.960.84%-
Dec 29, 202523.7623.7623.7623.7623.76-0.67%-
Dec 23, 202523.9223.9223.9223.9223.92-1.32%-
Dec 22, 202524.2424.2424.2424.2424.24-0.41%-
Dec 19, 202524.3424.3424.3424.3424.34-2.09%-
Dec 18, 202524.8624.8624.8624.8624.860.73%-
Dec 17, 202525.3625.3624.6824.6824.68-1.20%120
Dec 16, 202524.9824.9824.9824.9824.980.16%-
Dec 15, 202524.7424.9424.7424.9424.94-200
Dec 12, 202524.9424.9424.9424.9424.940.16%-
Dec 11, 202524.9024.9024.9024.9024.900.08%25
Dec 10, 202524.8824.8824.8824.8824.881.97%-
Dec 9, 202524.4024.4024.4024.4024.40-0.81%-
Dec 8, 202524.6024.6024.6024.6024.60-0.57%-
Dec 5, 202524.7424.7424.7424.7424.740.65%-
Dec 4, 202524.5824.5824.5824.5824.58-0.65%-
Dec 3, 202524.7624.7624.7424.7424.74-2.44%-
Dec 2, 202525.0825.3625.0825.3625.362.26%80
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%-