Bonduelle SCA (EPA:BON)
France
· Delayed Price · Currency is EUR 8.20
+0.37 (4.73%)
Sep 29, 2025, 10:34 AM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.81 | 7.95 | 7.81 | 7.83 | 7.83 | -0.89% | 10,096 |
| Sep 25, 2025 | 7.70 | 8.10 | 7.70 | 7.90 | 7.90 | 4.22% | 30,535 |
| Sep 24, 2025 | 7.63 | 7.63 | 7.48 | 7.58 | 7.58 | - | 4,738 |
| Sep 23, 2025 | 7.56 | 7.64 | 7.56 | 7.58 | 7.58 | 0.26% | 5,265 |
| Sep 22, 2025 | 7.59 | 7.65 | 7.51 | 7.56 | 7.56 | 1.07% | 9,674 |
| Sep 19, 2025 | 7.68 | 7.70 | 7.48 | 7.48 | 7.48 | -2.60% | 20,381 |
| Sep 18, 2025 | 7.37 | 7.78 | 7.28 | 7.68 | 7.68 | 5.49% | 18,777 |
| Sep 17, 2025 | 7.38 | 7.38 | 7.27 | 7.28 | 7.28 | 0.14% | 8,146 |
| Sep 16, 2025 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -2.15% | 18,945 |
| Sep 15, 2025 | 7.42 | 7.54 | 7.42 | 7.43 | 7.43 | 0.13% | 7,194 |
| Sep 12, 2025 | 7.48 | 7.51 | 7.42 | 7.42 | 7.42 | -0.54% | 4,592 |
| Sep 11, 2025 | 7.55 | 7.60 | 7.43 | 7.46 | 7.46 | -1.32% | 22,383 |
| Sep 10, 2025 | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | -0.53% | 2,078 |
| Sep 9, 2025 | 7.52 | 7.65 | 7.52 | 7.60 | 7.60 | 0.40% | 5,631 |
| Sep 8, 2025 | 7.63 | 7.71 | 7.56 | 7.57 | 7.57 | -0.92% | 11,729 |
| Sep 5, 2025 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | -0.78% | 2,619 |
| Sep 4, 2025 | 7.69 | 7.75 | 7.66 | 7.70 | 7.70 | 0.52% | 3,325 |
| Sep 3, 2025 | 7.75 | 7.82 | 7.65 | 7.66 | 7.66 | -1.79% | 12,423 |
| Sep 2, 2025 | 7.91 | 7.92 | 7.80 | 7.80 | 7.80 | -1.89% | 9,952 |
| Sep 1, 2025 | 7.95 | 7.98 | 7.92 | 7.95 | 7.95 | 0.25% | 5,485 |
| Aug 29, 2025 | 8.00 | 8.04 | 7.93 | 7.93 | 7.93 | -0.38% | 8,067 |
| Aug 28, 2025 | 8.08 | 8.18 | 7.96 | 7.96 | 7.96 | -1.61% | 15,481 |
| Aug 27, 2025 | 8.02 | 8.19 | 8.02 | 8.09 | 8.09 | 0.50% | 6,702 |
| Aug 26, 2025 | 8.18 | 8.18 | 8.01 | 8.05 | 8.05 | -1.71% | 15,243 |
| Aug 25, 2025 | 8.30 | 8.39 | 8.19 | 8.19 | 8.19 | -1.21% | 18,146 |
| Aug 22, 2025 | 8.26 | 8.34 | 8.20 | 8.29 | 8.29 | 0.85% | 13,590 |
| Aug 21, 2025 | 8.25 | 8.30 | 8.21 | 8.22 | 8.22 | 0.24% | 5,952 |
| Aug 20, 2025 | 8.25 | 8.30 | 8.15 | 8.20 | 8.20 | - | 5,349 |
| Aug 19, 2025 | 8.20 | 8.35 | 8.19 | 8.20 | 8.20 | 0.61% | 6,401 |
| Aug 18, 2025 | 8.26 | 8.29 | 8.15 | 8.15 | 8.15 | -1.09% | 7,737 |
| Aug 15, 2025 | 8.31 | 8.34 | 8.24 | 8.24 | 8.24 | -0.24% | 7,721 |
| Aug 14, 2025 | 8.46 | 8.46 | 8.26 | 8.26 | 8.26 | -1.31% | 8,362 |
| Aug 13, 2025 | 8.46 | 8.49 | 8.37 | 8.37 | 8.37 | -0.48% | 8,304 |
| Aug 12, 2025 | 8.53 | 8.56 | 8.41 | 8.41 | 8.41 | -1.64% | 9,796 |
| Aug 11, 2025 | 8.57 | 8.65 | 8.55 | 8.55 | 8.55 | 0.35% | 6,649 |
| Aug 8, 2025 | 8.46 | 8.58 | 8.43 | 8.52 | 8.52 | 1.55% | 15,210 |
| Aug 7, 2025 | 8.35 | 8.50 | 8.35 | 8.39 | 8.39 | 1.08% | 10,546 |
| Aug 6, 2025 | 8.60 | 8.60 | 8.22 | 8.30 | 8.30 | -2.92% | 14,067 |
| Aug 5, 2025 | 8.75 | 8.75 | 8.51 | 8.55 | 8.55 | -1.27% | 17,234 |
| Aug 4, 2025 | 8.20 | 8.67 | 8.09 | 8.66 | 8.66 | 9.48% | 77,940 |
| Aug 1, 2025 | 7.97 | 8.03 | 7.86 | 7.91 | 7.91 | -1.37% | 22,073 |
| Jul 31, 2025 | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | -1.84% | 16,691 |
| Jul 30, 2025 | 8.15 | 8.22 | 8.12 | 8.17 | 8.17 | 0.49% | 10,156 |
| Jul 29, 2025 | 8.20 | 8.24 | 8.13 | 8.13 | 8.13 | -1.33% | 19,959 |
| Jul 28, 2025 | 8.26 | 8.34 | 8.17 | 8.24 | 8.24 | 0.61% | 25,892 |
| Jul 25, 2025 | 8.20 | 8.28 | 8.19 | 8.19 | 8.19 | -0.97% | 10,288 |
| Jul 24, 2025 | 8.17 | 8.39 | 8.17 | 8.27 | 8.27 | 0.85% | 12,222 |
| Jul 23, 2025 | 8.29 | 8.35 | 8.16 | 8.20 | 8.20 | -0.49% | 10,972 |
| Jul 22, 2025 | 8.37 | 8.37 | 8.24 | 8.24 | 8.24 | -0.96% | 9,285 |
| Jul 21, 2025 | 8.40 | 8.56 | 8.32 | 8.32 | 8.32 | -0.95% | 11,658 |