Bunzl plc (FRA:BUZ1)
Germany · Delayed Price · Currency is EUR 28.92
-0.30 (-1.03%)
Last updated: Aug 29, 2025, 8:01 AM CET
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.84 | 29.22 | 28.84 | 29.22 | - | 0.07% | 600 |
| Aug 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 5.95% | - |
| Aug 26, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | - | -0.22% | - |
| Aug 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | - | -0.93% | - |
| Aug 22, 2025 | 27.36 | 27.88 | 27.36 | 27.88 | - | 0.87% | 289 |
| Aug 21, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | - | 0.66% | 300 |
| Aug 20, 2025 | 27.14 | 27.46 | 27.14 | 27.46 | - | 3.86% | 300 |
| Aug 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | -0.38% | 300 |
| Aug 18, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | -0.60% | 300 |
| Aug 15, 2025 | 26.74 | 26.74 | 26.70 | 26.70 | - | -0.22% | 300 |
| Aug 14, 2025 | 26.52 | 26.90 | 26.52 | 26.76 | - | 2.14% | 3,027 |
| Aug 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 0.31% | - |
| Aug 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | -1.58% | 273 |
| Aug 11, 2025 | 26.28 | 26.54 | 26.28 | 26.54 | - | 0.76% | 273 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | 0.53% | 300 |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 0.46% | 300 |
| Aug 6, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | 0.85% | 300 |
| Aug 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | -0.39% | 300 |
| Aug 4, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | - | -1.59% | 300 |
| Aug 1, 2025 | 26.12 | 26.38 | 26.10 | 26.38 | - | -1.27% | 800 |
| Jul 31, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | -0.22% | - |
| Jul 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | -0.37% | 15 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -0.22% | 15 |
| Jul 28, 2025 | 26.78 | 26.94 | 26.78 | 26.94 | - | -0.07% | 15 |
| Jul 25, 2025 | 26.92 | 26.96 | 26.90 | 26.96 | - | -0.15% | 1,500 |
| Jul 24, 2025 | 27.06 | 27.06 | 27.00 | 27.00 | - | 1.73% | 7 |
| Jul 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | 0.84% | 160 |
| Jul 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | -1.20% | 160 |
| Jul 21, 2025 | 26.76 | 26.76 | 26.64 | 26.64 | - | - | 30 |
| Jul 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | -1.04% | 1,416 |
| Jul 17, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | - | 1.13% | 1,416 |
| Jul 16, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | -1.70% | 1,416 |
| Jul 15, 2025 | 26.56 | 27.08 | 26.56 | 27.08 | - | 1.27% | 1,416 |
| Jul 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | -1.40% | 60 |
| Jul 11, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | 0.89% | 60 |
| Jul 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -0.22% | 60 |
| Jul 9, 2025 | 26.80 | 27.02 | 26.80 | 26.94 | - | -0.07% | 60 |
| Jul 8, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | -2.03% | - |
| Jul 7, 2025 | 27.20 | 27.52 | 27.20 | 27.52 | - | 1.40% | 50 |
| Jul 4, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | 0.82% | 300 |
| Jul 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | - | -2.25% | - |
| Jul 2, 2025 | 27.46 | 27.54 | 27.46 | 27.54 | - | 1.25% | 300 |
| Jul 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.16% | - |
| Jun 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1.61% | 500 |
| Jun 27, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | 0.37% | 1,108 |
| Jun 26, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | -0.29% | - |
| Jun 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | -1.87% | 1,108 |
| Jun 24, 2025 | 27.56 | 28.02 | 27.56 | 27.86 | - | 5.21% | 1,108 |
| Jun 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | -1.56% | 300 |
| Jun 20, 2025 | 26.74 | 26.90 | 26.74 | 26.90 | - | 3.07% | 300 |