Skip to main content
Bonduelle SCA (EPA:BON)
France flag France · Delayed Price · Currency is EUR
8.46
-0.09 (-1.05%)
At close: Mar 6, 2026

Bonduelle SCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.588.658.428.468.46-1.05%43,874
Mar 5, 20268.468.738.418.558.551.42%48,648
Mar 4, 20268.588.818.438.438.43-1.98%32,263
Mar 3, 20268.608.678.318.608.60-53,917
Mar 2, 20268.888.948.608.608.60-3.59%57,795
Feb 27, 20269.869.938.928.928.92-12.55%117,130
Feb 26, 20269.9610.309.8010.2010.202.10%26,527
Feb 25, 202610.1210.169.959.999.99-1.28%25,622
Feb 24, 202610.1810.3410.1210.1210.12-0.39%25,410
Feb 23, 202610.1210.2410.1210.1610.160.40%9,357
Feb 20, 202610.2610.3010.1210.1210.12-1.56%16,967
Feb 19, 202610.5010.5010.2210.2810.28-1.72%30,152
Feb 18, 202610.2610.5810.2410.4610.461.95%28,502
Feb 17, 202610.7610.8410.1410.2610.26-4.82%31,140
Feb 16, 202611.1211.1210.7010.7810.78-3.06%25,066
Feb 13, 202610.9011.1210.8611.1211.121.83%10,118
Feb 12, 202611.0611.1210.9210.9210.92-1.44%15,245
Feb 11, 202611.1411.1610.9411.0811.08-0.72%9,484
Feb 10, 202611.0611.1611.0011.1611.161.09%17,361
Feb 9, 202611.2211.3611.0411.0411.04-0.18%18,703
Feb 6, 202610.9011.0810.8211.0611.060.36%20,885
Feb 5, 202610.8411.0810.7611.0211.020.73%20,559
Feb 4, 202610.8010.9410.7010.9410.941.48%18,373
Feb 3, 202610.8610.8810.7410.7810.780.19%24,329
Feb 2, 202610.4810.8210.4410.7610.761.89%28,022
Jan 30, 202610.5610.6610.5210.5610.56-14,195
Jan 29, 202610.5210.7010.5010.5610.56-25,060
Jan 28, 202610.5010.5810.3010.5610.560.76%15,347
Jan 27, 202610.3810.5810.3810.4810.480.77%18,878
Jan 26, 202610.2210.4810.2210.4010.401.56%32,248
Jan 23, 202610.4210.4210.2010.2410.24-2.10%17,430
Jan 22, 202610.0810.4610.0810.4610.464.18%24,368
Jan 21, 20269.7810.189.7810.0410.04-0.40%33,190
Jan 20, 20269.9210.109.9210.0810.080.80%16,182
Jan 19, 20269.6810.089.6810.0010.000.70%26,669
Jan 16, 202610.2610.309.899.939.93-3.59%18,976
Jan 15, 202610.0210.3210.0210.3010.303.21%34,865
Jan 14, 202610.0810.209.959.989.98-0.99%17,879
Jan 13, 20269.8510.169.7810.0810.082.54%26,007
Jan 12, 20269.959.979.839.839.83-0.41%15,233
Jan 9, 20269.8310.049.839.879.870.30%25,330
Jan 8, 20269.709.849.689.849.841.13%18,615
Jan 7, 20269.959.989.579.739.73-1.92%24,938
Jan 6, 202610.1410.269.829.929.92-5.34%30,518
Jan 5, 202610.5810.5810.3610.4810.23-0.57%19,742
Jan 2, 202610.5410.6210.5010.5410.290.38%13,130
Dec 31, 202510.5810.6010.5010.5010.25-0.94%18,100
Dec 30, 202510.5010.6010.4610.6010.350.57%23,267
Dec 29, 202510.2010.5810.2010.5410.293.33%32,192
Dec 24, 202510.1410.2810.1410.209.960.20%3,696
Dec 23, 202510.0810.3410.0810.189.940.99%16,595
Dec 22, 202510.2010.3410.0810.089.84-1.18%20,306
Dec 19, 202510.1610.249.9810.209.960.39%61,108
Dec 18, 202510.0010.1610.0010.169.920.99%19,117
Dec 17, 202510.1810.2610.0610.069.82-1.57%20,917
Dec 16, 202510.3210.3210.0810.229.98-0.39%15,929
Dec 15, 202510.1610.4010.1410.2610.021.38%34,158
Dec 12, 202510.0410.149.9910.129.880.40%16,264
Dec 11, 202510.0010.0810.0010.089.84-11,348
Dec 10, 202510.0610.1610.0210.089.84-0.20%8,657
Dec 9, 202510.0810.209.9410.109.86-0.20%25,247
Dec 8, 202510.4210.5010.1210.129.88-0.98%23,701
Dec 5, 202510.1010.2210.0610.229.980.99%27,928
Dec 4, 202510.0410.129.9710.129.881.20%22,056
Dec 3, 202510.0010.049.9310.009.760.30%21,794
Dec 2, 20259.9710.069.969.979.730.30%31,101
Dec 1, 20259.9110.009.889.949.70-0.10%16,392
Nov 28, 20259.8510.049.809.959.71-0.10%25,706
Nov 27, 20259.9010.009.559.969.720.61%34,778
Nov 26, 20259.809.959.719.909.660.51%26,687
Nov 25, 20259.639.899.639.859.622.60%39,013
Nov 24, 20259.529.719.509.609.372.56%35,961
Nov 21, 20259.079.399.039.369.142.41%37,067
Nov 20, 20258.949.208.919.148.922.70%30,877
Nov 19, 20258.798.918.728.908.690.79%10,540
Nov 18, 20258.988.988.758.838.62-1.56%13,087
Nov 17, 20258.999.008.898.978.760.34%8,671
Nov 14, 20258.938.948.868.948.73-0.45%5,037
Nov 13, 20258.918.988.918.988.77-0.22%12,928
Nov 12, 20259.039.088.919.008.79-0.44%12,111
Nov 11, 20259.009.078.949.048.82-0.11%14,154
Nov 10, 20258.559.058.559.058.836.47%27,498
Nov 7, 20258.698.738.508.508.30-1.62%34,751
Nov 6, 20258.618.698.548.648.43-0.69%11,287
Nov 5, 20258.768.768.608.708.49-0.11%6,422
Nov 4, 20258.708.788.608.718.50-2.68%15,544
Nov 3, 20258.909.008.778.958.740.67%18,309
Oct 31, 20258.848.898.748.898.681.14%5,068
Oct 30, 20258.968.988.798.798.58-1.68%8,507
Oct 29, 20258.868.958.778.948.730.45%6,481
Oct 28, 20258.778.908.738.908.692.06%7,012
Oct 27, 20258.948.958.728.728.51-2.02%7,286
Oct 24, 20259.049.098.908.908.69-1.55%8,178
Oct 23, 20258.689.048.649.048.824.15%15,528
Oct 22, 20259.009.008.628.688.47-3.77%50,419
Oct 21, 20259.059.199.029.028.80-0.66%11,382
Oct 20, 20259.309.319.019.088.86-1.73%11,852
Oct 17, 20259.089.249.059.249.021.54%20,089
Oct 16, 20259.159.159.019.108.880.66%9,545
Oct 15, 20259.099.209.049.048.82-0.44%28,014