Bonduelle SCA (LON:0N75)
London · Delayed Price · Currency is GBP · Price in EUR 8.64
+0.33 (3.97%)
At close: Jul 17, 2026
LON:0N75 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.39 | 8.64 | 8.41 | 8.64 | 8.64 | 3.97% | 19 |
| Jul 16, 2026 | 8.38 | 8.40 | 8.31 | 8.31 | 8.31 | -0.48% | 1 |
| Jul 15, 2026 | 8.31 | 8.35 | 8.34 | 8.35 | 8.35 | 1.46% | 3 |
| Jul 14, 2026 | 8.14 | 8.23 | 8.12 | 8.23 | 8.23 | 1.60% | 1 |
| Jul 13, 2026 | 8.04 | 8.10 | 8.09 | 8.10 | 8.10 | 0.12% | - |
| Jul 10, 2026 | 8.05 | 8.09 | 8.05 | 8.09 | 8.09 | 1.12% | 15 |
| Jul 9, 2026 | 8.06 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 5 |
| Jul 8, 2026 | 8.01 | 8.06 | 8.00 | 8.06 | 8.06 | 0.25% | 3 |
| Jul 7, 2026 | 7.92 | 8.04 | 8.04 | 8.04 | 8.04 | 1.39% | - |
| Jul 6, 2026 | 7.77 | 7.93 | 7.88 | 7.93 | 7.93 | 1.28% | - |
| Jul 3, 2026 | 7.75 | 7.83 | 7.81 | 7.83 | 7.83 | 1.03% | - |
| Jul 2, 2026 | 7.75 | 7.75 | 7.69 | 7.75 | 7.75 | 1.57% | 1 |
| Jul 1, 2026 | 7.60 | 7.63 | 7.63 | 7.63 | 7.63 | 0.93% | 3 |
| Jun 30, 2026 | 7.60 | 7.64 | 7.56 | 7.56 | 7.56 | -1.43% | 1 |
| Jun 29, 2026 | 7.71 | 7.94 | 7.67 | 7.67 | 7.67 | -0.90% | 4 |
| Jun 26, 2026 | 7.66 | 7.74 | 7.74 | 7.74 | 7.74 | 0.13% | 1 |
| Jun 25, 2026 | 7.88 | 7.88 | 7.73 | 7.73 | 7.73 | -3.37% | 39 |
| Jun 24, 2026 | 7.95 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 23, 2026 | 7.95 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | - |
| Jun 22, 2026 | 7.96 | 8.01 | 8.01 | 8.01 | 8.01 | 2.04% | 3,357 |
| Jun 19, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | -0.38% | 3 |
| Jun 18, 2026 | 8.02 | 8.02 | 7.88 | 7.88 | 7.88 | -0.88% | 2 |
| Jun 17, 2026 | 8.05 | 8.02 | 7.90 | 7.95 | 7.95 | -0.75% | 11 |
| Jun 16, 2026 | 8.02 | 8.05 | 7.92 | 8.01 | 8.01 | -1.11% | 4 |
| Jun 15, 2026 | 8.04 | 8.10 | 8.03 | 8.10 | 8.10 | 1.00% | 3 |
| Jun 12, 2026 | 8.07 | 8.15 | 8.02 | 8.02 | 8.02 | 1.13% | 3 |
| Jun 11, 2026 | 7.89 | 8.02 | 7.93 | 7.93 | 7.93 | 2.99% | 2 |
| Jun 10, 2026 | 7.87 | 7.81 | 7.67 | 7.70 | 7.70 | -2.16% | 251 |
| Jun 9, 2026 | 8.02 | 8.09 | 7.87 | 7.87 | 7.87 | -2.36% | 6 |
| Jun 8, 2026 | 8.25 | 8.30 | 8.06 | 8.06 | 8.06 | -3.24% | 8 |
| Jun 5, 2026 | 8.28 | 8.33 | 8.28 | 8.33 | 8.33 | 0.73% | 8 |
| Jun 4, 2026 | 8.19 | 8.27 | 8.22 | 8.27 | 8.27 | 0.98% | 6 |
| Jun 3, 2026 | 8.23 | 8.26 | 8.19 | 8.19 | 8.19 | 0.49% | 4 |
| Jun 2, 2026 | 8.11 | 8.25 | 8.13 | 8.15 | 8.15 | 0.12% | - |
| Jun 1, 2026 | 8.11 | 8.14 | 8.08 | 8.14 | 8.14 | -0.73% | 1 |
| May 29, 2026 | 8.14 | 8.26 | 8.20 | 8.20 | 8.20 | 1.61% | 1 |
| May 28, 2026 | 8.12 | 8.18 | 8.07 | 8.07 | 8.07 | -1.22% | 201 |
| May 27, 2026 | 8.14 | 8.20 | 8.17 | 8.17 | 8.17 | 0.25% | - |
| May 26, 2026 | 8.21 | 8.26 | 8.15 | 8.15 | 8.15 | 0.25% | 339 |
| May 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.55% | - |
| May 22, 2026 | 8.11 | 8.20 | 8.08 | 8.18 | 8.18 | 0.80% | 21 |
| May 21, 2026 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | - | 16 |
| May 20, 2026 | 8.13 | 8.13 | 8.10 | 8.11 | 8.11 | -0.37% | 53 |
| May 19, 2026 | 8.09 | 8.15 | 8.12 | 8.14 | 8.14 | -0.25% | 26 |
| May 18, 2026 | 8.20 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| May 15, 2026 | 8.23 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% | - |
| May 14, 2026 | 8.11 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| May 13, 2026 | 8.43 | 8.29 | 8.25 | 8.25 | 8.25 | 2.36% | 21 |
| May 12, 2026 | 8.05 | 8.10 | 8.05 | 8.06 | 8.06 | -0.74% | 5 |
| May 11, 2026 | 8.23 | 8.20 | 8.12 | 8.12 | 8.12 | 1.00% | 8 |