Skip to main content
logo
Bunzl plc (FRA:BUZ1)
Germany flag Germany · Delayed Price · Currency is EUR
24.90
+0.58 (2.38%)
Last updated: Feb 20, 2026, 9:53 AM CET

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.2024.9024.2024.9024.902.38%50
Feb 19, 202624.3224.3224.3224.3224.32-0.41%-
Feb 18, 202624.4224.4224.4224.4224.420.74%-
Feb 17, 202624.2424.2424.2424.2424.24-2.18%-
Feb 16, 202624.7824.7824.7824.7824.780.24%500
Feb 13, 202624.7224.7224.7224.7224.72-0.64%-
Feb 12, 202624.8824.8824.8824.8824.880.24%-
Feb 11, 202624.8224.8224.8224.8224.821.89%-
Feb 10, 202624.3624.3624.3624.3624.36-1.14%-
Feb 9, 202624.6424.6424.6424.6424.64--
Feb 6, 202624.6424.6424.6424.6424.64-2.45%-
Feb 5, 202624.6825.2624.6825.2625.266.76%518
Feb 4, 202623.6623.6623.6623.6623.66-0.84%-
Feb 3, 202623.8623.8623.8623.8623.86-1.16%-
Feb 2, 202623.6424.1423.6424.1424.142.64%234
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%-