Bunzl plc (FRA:BUZ1)
Germany · Delayed Price · Currency is EUR 27.68
-0.04 (-0.14%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:BUZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | - | -0.14% | - |
| Apr 23, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.24% | - |
| Apr 22, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.29% | - |
| Apr 21, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.08% | - |
| Apr 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.22% | - |
| Apr 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.67% | - |
| Apr 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.60% | - |
| Apr 15, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.78% | - |
| Apr 14, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.50% | - |
| Apr 13, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.08% | - |
| Apr 10, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.91% | - |
| Apr 9, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.71% | - |
| Apr 8, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 3.31% | 200 |
| Apr 7, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.04% | - |
| Apr 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.56% | - |
| Apr 1, 2026 | 26.02 | 26.44 | 26.02 | 26.44 | 26.44 | 3.93% | 1 |
| Mar 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.92% | - |
| Mar 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.11% | - |
| Mar 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.61% | - |
| Mar 26, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.58% | - |
| Mar 25, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.41% | - |
| Mar 24, 2026 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 2.81% | 85 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.51% | - |
| Mar 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -3.26% | - |
| Mar 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Mar 18, 2026 | 26.84 | 26.84 | 26.80 | 26.80 | 26.80 | 1.59% | 40 |
| Mar 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.42% | - |
| Mar 16, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.83% | - |
| Mar 13, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.58% | - |
| Mar 12, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.08% | - |
| Mar 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.61% | - |
| Mar 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 3.09% | - |
| Mar 9, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -2.02% | - |
| Mar 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.79% | - |
| Mar 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Mar 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.71% | - |
| Mar 3, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 3.75% | - |
| Mar 2, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.24% | - |
| Feb 27, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.52% | - |
| Feb 26, 2026 | 24.52 | 25.00 | 24.52 | 25.00 | 25.00 | 0.81% | 240 |
| Feb 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.97% | - |
| Feb 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.57% | - |
| Feb 23, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.77% | - |
| Feb 20, 2026 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | 2.38% | 50 |
| Feb 19, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.41% | - |
| Feb 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.74% | - |
| Feb 17, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.18% | - |
| Feb 16, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% | 500 |
| Feb 13, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.64% | - |
| Feb 12, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.24% | - |