Bonduelle SCA (EPA:BON)
France
· Delayed Price · Currency is EUR 10.22
+0.10 (0.99%)
At close: Dec 5, 2025
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.22 | 10.06 | 10.22 | 10.22 | 0.99% | 27,928 |
| Dec 4, 2025 | 10.04 | 10.12 | 9.97 | 10.12 | 10.12 | 1.20% | 22,056 |
| Dec 3, 2025 | 10.00 | 10.04 | 9.93 | 10.00 | 10.00 | 0.30% | 21,794 |
| Dec 2, 2025 | 9.97 | 10.06 | 9.96 | 9.97 | 9.97 | 0.30% | 31,101 |
| Dec 1, 2025 | 9.91 | 10.00 | 9.88 | 9.94 | 9.94 | -0.10% | 16,392 |
| Nov 28, 2025 | 9.85 | 10.04 | 9.80 | 9.95 | 9.95 | -0.10% | 25,706 |
| Nov 27, 2025 | 9.90 | 10.00 | 9.55 | 9.96 | 9.96 | 0.61% | 34,778 |
| Nov 26, 2025 | 9.80 | 9.95 | 9.71 | 9.90 | 9.90 | 0.51% | 26,687 |
| Nov 25, 2025 | 9.63 | 9.89 | 9.63 | 9.85 | 9.85 | 2.60% | 39,013 |
| Nov 24, 2025 | 9.52 | 9.71 | 9.50 | 9.60 | 9.60 | 2.56% | 35,961 |
| Nov 21, 2025 | 9.07 | 9.39 | 9.03 | 9.36 | 9.36 | 2.41% | 37,067 |
| Nov 20, 2025 | 8.94 | 9.20 | 8.91 | 9.14 | 9.14 | 2.70% | 30,877 |
| Nov 19, 2025 | 8.79 | 8.91 | 8.72 | 8.90 | 8.90 | 0.79% | 10,540 |
| Nov 18, 2025 | 8.98 | 8.98 | 8.75 | 8.83 | 8.83 | -1.56% | 13,087 |
| Nov 17, 2025 | 8.99 | 9.00 | 8.89 | 8.97 | 8.97 | 0.34% | 8,671 |
| Nov 14, 2025 | 8.93 | 8.94 | 8.86 | 8.94 | 8.94 | -0.45% | 5,037 |
| Nov 13, 2025 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | -0.22% | 12,928 |
| Nov 12, 2025 | 9.03 | 9.08 | 8.91 | 9.00 | 9.00 | -0.44% | 12,111 |
| Nov 11, 2025 | 9.00 | 9.07 | 8.94 | 9.04 | 9.04 | -0.11% | 14,154 |
| Nov 10, 2025 | 8.55 | 9.05 | 8.55 | 9.05 | 9.05 | 6.47% | 27,498 |
| Nov 7, 2025 | 8.69 | 8.73 | 8.50 | 8.50 | 8.50 | -1.62% | 34,751 |
| Nov 6, 2025 | 8.61 | 8.69 | 8.54 | 8.64 | 8.64 | -0.69% | 11,287 |
| Nov 5, 2025 | 8.76 | 8.76 | 8.60 | 8.70 | 8.70 | -0.11% | 6,422 |
| Nov 4, 2025 | 8.70 | 8.78 | 8.60 | 8.71 | 8.71 | -2.68% | 15,544 |
| Nov 3, 2025 | 8.90 | 9.00 | 8.77 | 8.95 | 8.95 | 0.67% | 18,309 |
| Oct 31, 2025 | 8.84 | 8.89 | 8.74 | 8.89 | 8.89 | 1.14% | 5,068 |
| Oct 30, 2025 | 8.96 | 8.98 | 8.79 | 8.79 | 8.79 | -1.68% | 8,507 |
| Oct 29, 2025 | 8.86 | 8.95 | 8.77 | 8.94 | 8.94 | 0.45% | 6,481 |
| Oct 28, 2025 | 8.77 | 8.90 | 8.73 | 8.90 | 8.90 | 2.06% | 7,012 |
| Oct 27, 2025 | 8.94 | 8.95 | 8.72 | 8.72 | 8.72 | -2.02% | 7,286 |
| Oct 24, 2025 | 9.04 | 9.09 | 8.90 | 8.90 | 8.90 | -1.55% | 8,178 |
| Oct 23, 2025 | 8.68 | 9.04 | 8.64 | 9.04 | 9.04 | 4.15% | 15,528 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.62 | 8.68 | 8.68 | -3.77% | 50,419 |
| Oct 21, 2025 | 9.05 | 9.19 | 9.02 | 9.02 | 9.02 | -0.66% | 11,382 |
| Oct 20, 2025 | 9.30 | 9.31 | 9.01 | 9.08 | 9.08 | -1.73% | 11,852 |
| Oct 17, 2025 | 9.08 | 9.24 | 9.05 | 9.24 | 9.24 | 1.54% | 20,089 |
| Oct 16, 2025 | 9.15 | 9.15 | 9.01 | 9.10 | 9.10 | 0.66% | 9,545 |
| Oct 15, 2025 | 9.09 | 9.20 | 9.04 | 9.04 | 9.04 | -0.44% | 28,014 |
| Oct 14, 2025 | 9.03 | 9.09 | 8.96 | 9.08 | 9.08 | 0.89% | 10,050 |
| Oct 13, 2025 | 9.00 | 9.12 | 8.96 | 9.00 | 9.00 | 1.58% | 27,946 |
| Oct 10, 2025 | 8.82 | 9.07 | 8.78 | 8.86 | 8.86 | 1.03% | 45,984 |
| Oct 9, 2025 | 8.70 | 8.80 | 8.66 | 8.77 | 8.77 | 0.23% | 11,029 |
| Oct 8, 2025 | 8.57 | 8.76 | 8.56 | 8.75 | 8.75 | 2.22% | 20,501 |
| Oct 7, 2025 | 8.46 | 8.69 | 8.46 | 8.56 | 8.56 | 1.78% | 19,675 |
| Oct 6, 2025 | 8.55 | 8.57 | 8.41 | 8.41 | 8.41 | -1.41% | 41,642 |
| Oct 3, 2025 | 8.45 | 8.55 | 8.28 | 8.53 | 8.53 | 2.52% | 34,890 |
| Oct 2, 2025 | 8.20 | 8.48 | 8.20 | 8.32 | 8.32 | 1.22% | 18,915 |
| Oct 1, 2025 | 8.28 | 8.39 | 8.20 | 8.22 | 8.22 | 0.24% | 13,557 |
| Sep 30, 2025 | 8.01 | 8.22 | 8.01 | 8.20 | 8.20 | 2.50% | 20,208 |
| Sep 29, 2025 | 7.91 | 8.35 | 7.91 | 8.00 | 8.00 | 2.17% | 41,425 |