Bonduelle SCA (LON:0N75)
London · Delayed Price · Currency is GBP · Price in EUR 11.16
+0.08 (0.72%)
At close: Feb 11, 2026
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.13 | 11.16 | 11.16 | 11.16 | 11.16 | 0.72% | 1 |
| Feb 10, 2026 | 11.05 | 11.10 | 11.08 | 11.08 | 11.08 | -0.54% | 1 |
| Feb 9, 2026 | 11.09 | 11.36 | 11.12 | 11.14 | 11.14 | 1.09% | 70 |
| Feb 6, 2026 | 10.82 | 11.02 | 10.86 | 11.02 | 11.02 | 0.18% | 2 |
| Feb 5, 2026 | 10.82 | 11.02 | 10.84 | 11.00 | 11.00 | 1.29% | 28 |
| Feb 4, 2026 | 10.86 | 10.88 | 10.74 | 10.86 | 10.86 | 0.56% | 1 |
| Feb 3, 2026 | 10.88 | 10.86 | 10.76 | 10.80 | 10.80 | 0.56% | 1 |
| Feb 2, 2026 | 10.33 | 10.78 | 10.58 | 10.74 | 10.74 | 1.51% | 197 |
| Jan 30, 2026 | 10.56 | 10.60 | 10.56 | 10.58 | 10.58 | -0.19% | 4 |
| Jan 29, 2026 | 10.52 | 10.66 | 10.56 | 10.60 | 10.60 | 0.38% | 1 |
| Jan 28, 2026 | 10.54 | 10.56 | 10.48 | 10.56 | 10.56 | 0.38% | 11 |
| Jan 27, 2026 | 10.42 | 10.52 | 10.38 | 10.52 | 10.52 | 0.19% | 252 |
| Jan 26, 2026 | 10.24 | 10.50 | 10.22 | 10.50 | 10.50 | 3.35% | - |
| Jan 23, 2026 | 10.46 | 10.40 | 10.16 | 10.16 | 10.16 | -2.68% | 3 |
| Jan 22, 2026 | 10.00 | 10.44 | 10.20 | 10.44 | 10.44 | 3.78% | 1 |
| Jan 21, 2026 | 9.68 | 10.12 | 9.78 | 10.06 | 10.06 | 0.60% | 1 |
| Jan 20, 2026 | 10.06 | 10.02 | 9.92 | 10.00 | 10.00 | - | 21 |
| Jan 19, 2026 | 9.53 | 10.00 | 9.68 | 10.00 | 10.00 | 0.50% | 6 |
| Jan 16, 2026 | 10.26 | 10.30 | 9.95 | 9.95 | 9.95 | -2.83% | 506 |
| Jan 15, 2026 | 10.02 | 10.24 | 10.02 | 10.24 | 10.24 | 2.20% | 3 |
| Jan 14, 2026 | 10.04 | 10.12 | 10.02 | 10.02 | 10.02 | 2.35% | 2 |
| Jan 13, 2026 | 9.80 | 9.88 | 9.79 | 9.79 | 9.79 | -1.90% | 8 |
| Jan 12, 2026 | 9.91 | 9.98 | 9.95 | 9.98 | 9.98 | -0.10% | 13 |
| Jan 9, 2026 | 9.89 | 9.99 | 9.82 | 9.99 | 9.99 | 2.04% | 4 |
| Jan 8, 2026 | 9.80 | 9.79 | 9.73 | 9.79 | 9.79 | 0.41% | 3 |
| Jan 7, 2026 | 9.97 | 10.00 | 9.69 | 9.75 | 9.75 | -1.81% | 143 |
| Jan 6, 2026 | 10.26 | 10.28 | 9.82 | 9.93 | 9.93 | -5.97% | 330 |
| Jan 5, 2026 | 10.63 | 10.58 | 10.40 | 10.56 | 10.31 | 0.38% | 42 |
| Jan 2, 2026 | 10.58 | 10.60 | 10.52 | 10.52 | 10.27 | -0.57% | 4 |
| Dec 31, 2025 | 10.58 | 10.62 | 10.58 | 10.58 | 10.33 | 0.57% | 4 |
| Dec 30, 2025 | 10.50 | 10.56 | 10.46 | 10.52 | 10.27 | - | 19 |
| Dec 29, 2025 | 10.20 | 10.58 | 10.26 | 10.52 | 10.27 | 2.94% | 5,045 |
| Dec 24, 2025 | 10.14 | 10.28 | 10.22 | 10.22 | 9.98 | - | 13 |
| Dec 23, 2025 | 10.04 | 10.32 | 10.12 | 10.22 | 9.98 | 1.19% | 254 |
| Dec 22, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.86 | - | 124 |
| Dec 19, 2025 | 10.16 | 10.20 | 10.10 | 10.10 | 9.86 | -0.39% | 9 |
| Dec 18, 2025 | 10.08 | 10.14 | 10.02 | 10.14 | 9.90 | -0.20% | 43 |
| Dec 17, 2025 | 10.12 | 10.26 | 10.16 | 10.16 | 9.92 | 0.79% | 1 |
| Dec 16, 2025 | 10.28 | 10.28 | 10.08 | 10.08 | 9.84 | -3.08% | 7,172 |
| Dec 15, 2025 | 10.14 | 10.40 | 10.14 | 10.40 | 10.15 | 2.77% | 35 |
| Dec 12, 2025 | 10.04 | 10.12 | 10.08 | 10.12 | 9.88 | -0.39% | 37 |
| Dec 11, 2025 | 10.00 | 10.16 | 10.00 | 10.16 | 9.92 | 0.59% | 5 |
| Dec 10, 2025 | 10.06 | 10.10 | 10.10 | 10.10 | 9.86 | -0.20% | - |
| Dec 9, 2025 | 10.10 | 10.20 | 10.04 | 10.12 | 9.88 | -0.20% | 376 |
| Dec 8, 2025 | 10.33 | 10.48 | 10.14 | 10.14 | 9.90 | -0.59% | 482 |
| Dec 5, 2025 | 10.14 | 10.20 | 10.06 | 10.20 | 9.96 | 1.39% | 74 |
| Dec 4, 2025 | 10.04 | 10.06 | 10.00 | 10.06 | 9.82 | 0.60% | 1 |
| Dec 3, 2025 | 9.97 | 10.06 | 9.96 | 10.00 | 9.76 | - | 12 |
| Dec 2, 2025 | 9.97 | 10.00 | 10.00 | 10.00 | 9.76 | 0.60% | 9 |
| Dec 1, 2025 | 9.86 | 10.00 | 9.90 | 9.94 | 9.70 | -0.80% | 9,128 |