Bonduelle SCA (LON:0N75)
London · Delayed Price · Currency is GBP · Price in EUR 9.20
+0.17 (1.88%)
At close: Oct 17, 2025
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | 1.88% | 691 |
| Oct 16, 2025 | 9.09 | 9.10 | 9.03 | 9.03 | 9.03 | -1.20% | 1 |
| Oct 15, 2025 | 9.09 | 9.19 | 9.07 | 9.14 | 9.14 | 1.78% | 208 |
| Oct 14, 2025 | 9.04 | 9.03 | 8.95 | 8.98 | 8.98 | -0.55% | 22 |
| Oct 13, 2025 | 8.97 | 9.06 | 8.96 | 9.03 | 9.03 | 0.89% | 37 |
| Oct 10, 2025 | 8.74 | 9.04 | 8.78 | 8.95 | 8.95 | 2.40% | 8,223 |
| Oct 9, 2025 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | 0.11% | 353 |
| Oct 8, 2025 | 8.56 | 8.73 | 8.61 | 8.73 | 8.73 | 2.71% | 13 |
| Oct 7, 2025 | 8.41 | 8.61 | 8.50 | 8.50 | 8.50 | 0.47% | 5,000 |
| Oct 6, 2025 | 8.55 | 8.57 | 8.45 | 8.46 | 8.46 | -0.82% | 8,068 |
| Oct 3, 2025 | 8.48 | 8.54 | 8.40 | 8.53 | 8.53 | 1.67% | 124 |
| Oct 2, 2025 | 8.15 | 8.39 | 8.27 | 8.39 | 8.39 | 0.72% | 1 |
| Oct 1, 2025 | 8.31 | 8.39 | 8.26 | 8.33 | 8.33 | 3.09% | 1,201 |
| Sep 30, 2025 | 8.07 | 8.08 | 8.05 | 8.08 | 8.08 | 1.13% | 520 |
| Sep 29, 2025 | 7.94 | 8.29 | 7.94 | 7.99 | 7.99 | 1.40% | 648 |
| Sep 26, 2025 | 7.80 | 7.94 | 7.88 | 7.88 | 7.88 | -0.38% | 12 |
| Sep 25, 2025 | 7.71 | 8.04 | 7.85 | 7.91 | 7.91 | 4.35% | 220 |
| Sep 24, 2025 | 7.63 | 7.59 | 7.53 | 7.58 | 7.58 | -0.66% | 6,145 |
| Sep 23, 2025 | 7.56 | 7.64 | 7.61 | 7.63 | 7.63 | 0.79% | 12 |
| Sep 22, 2025 | 7.59 | 7.60 | 7.57 | 7.57 | 7.57 | -0.39% | 2 |
| Sep 19, 2025 | 7.68 | 7.64 | 7.59 | 7.60 | 7.60 | -1.43% | 32 |
| Sep 18, 2025 | 7.37 | 7.74 | 7.30 | 7.71 | 7.71 | 5.91% | 1,005 |
| Sep 17, 2025 | 7.44 | 7.37 | 7.28 | 7.28 | 7.28 | -0.41% | 2 |
| Sep 16, 2025 | 7.35 | 7.37 | 7.31 | 7.31 | 7.31 | -2.01% | 2 |
| Sep 15, 2025 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 0.40% | 2 |
| Sep 12, 2025 | 7.46 | 7.53 | 7.43 | 7.43 | 7.43 | -2.11% | 345 |
| Sep 11, 2025 | 7.55 | 7.59 | 7.46 | 7.59 | 7.59 | -0.26% | 2 |
| Sep 10, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% | - |
| Sep 9, 2025 | 7.52 | 7.63 | 7.62 | 7.62 | 7.62 | 0.59% | - |
| Sep 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.01% | - |
| Sep 5, 2025 | 7.75 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% | 1 |
| Sep 4, 2025 | 7.71 | 7.75 | 7.75 | 7.75 | 7.75 | -0.13% | 1 |
| Sep 3, 2025 | 7.80 | 7.76 | 7.71 | 7.76 | 7.76 | -0.77% | 7 |
| Sep 2, 2025 | 7.91 | 7.87 | 7.82 | 7.82 | 7.82 | -2.13% | - |
| Sep 1, 2025 | 7.95 | 7.99 | 7.91 | 7.99 | 7.99 | -0.75% | 4 |
| Aug 29, 2025 | 8.00 | 8.05 | 7.96 | 8.05 | 8.05 | 1.00% | 2 |
| Aug 28, 2025 | 8.09 | 8.06 | 7.97 | 7.97 | 7.97 | -1.36% | 106 |
| Aug 27, 2025 | 8.02 | 8.10 | 8.08 | 8.08 | 8.08 | 0.37% | 2,001 |
| Aug 26, 2025 | 8.18 | 8.07 | 8.04 | 8.05 | 8.05 | -3.59% | 71 |
| Aug 25, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.83% | 11 |
| Aug 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Aug 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Aug 20, 2025 | 8.31 | 8.22 | 8.17 | 8.22 | 8.22 | -0.96% | 56 |
| Aug 19, 2025 | 8.15 | 8.32 | 8.27 | 8.30 | 8.30 | 1.10% | 396 |
| Aug 18, 2025 | 8.29 | 8.21 | 8.21 | 8.21 | 8.21 | -0.97% | - |
| Aug 15, 2025 | 8.31 | 8.35 | 8.27 | 8.29 | 8.29 | -1.31% | 253 |
| Aug 14, 2025 | 8.42 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Aug 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% | - |
| Aug 12, 2025 | 8.55 | 8.53 | 8.42 | 8.42 | 8.42 | -1.64% | 700 |
| Aug 11, 2025 | 8.51 | 8.64 | 8.56 | 8.56 | 8.56 | - | 5 |