Bonduelle SCA (EPA:BON)
France
· Delayed Price · Currency is EUR 8.54
-0.11 (-1.27%)
Apr 28, 2026, 5:35 PM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.62 | 8.63 | 8.47 | 8.54 | 8.54 | -1.27% | 10,049 |
| Apr 27, 2026 | 8.74 | 8.75 | 8.54 | 8.65 | 8.65 | -0.57% | 17,855 |
| Apr 24, 2026 | 8.58 | 8.70 | 8.40 | 8.70 | 8.70 | 1.52% | 17,321 |
| Apr 23, 2026 | 8.60 | 8.63 | 8.55 | 8.57 | 8.57 | -0.35% | 4,002 |
| Apr 22, 2026 | 8.72 | 8.74 | 8.60 | 8.60 | 8.60 | -1.38% | 6,555 |
| Apr 21, 2026 | 8.67 | 8.84 | 8.66 | 8.72 | 8.72 | 1.04% | 7,527 |
| Apr 20, 2026 | 8.65 | 8.83 | 8.60 | 8.63 | 8.63 | -0.80% | 13,259 |
| Apr 17, 2026 | 8.67 | 8.73 | 8.53 | 8.70 | 8.70 | -0.46% | 20,794 |
| Apr 16, 2026 | 8.83 | 8.83 | 8.65 | 8.74 | 8.74 | -0.68% | 4,114 |
| Apr 15, 2026 | 9.00 | 9.02 | 8.71 | 8.80 | 8.80 | -2.22% | 17,764 |
| Apr 14, 2026 | 8.91 | 9.11 | 8.87 | 9.00 | 9.00 | 1.35% | 13,267 |
| Apr 13, 2026 | 8.84 | 9.05 | 8.78 | 8.88 | 8.88 | -0.34% | 26,248 |
| Apr 10, 2026 | 8.90 | 8.97 | 8.82 | 8.91 | 8.91 | 0.45% | 14,645 |
| Apr 9, 2026 | 8.86 | 8.94 | 8.77 | 8.87 | 8.87 | -0.56% | 9,998 |
| Apr 8, 2026 | 8.76 | 8.97 | 8.61 | 8.92 | 8.92 | 3.48% | 30,616 |
| Apr 7, 2026 | 8.45 | 8.75 | 8.45 | 8.62 | 8.62 | 0.94% | 28,700 |
| Apr 2, 2026 | 8.48 | 8.59 | 8.28 | 8.54 | 8.54 | -1.04% | 17,772 |
| Apr 1, 2026 | 8.51 | 8.74 | 8.49 | 8.63 | 8.63 | 2.37% | 16,805 |
| Mar 31, 2026 | 8.23 | 8.51 | 8.23 | 8.43 | 8.43 | 2.68% | 11,098 |
| Mar 30, 2026 | 8.21 | 8.27 | 8.05 | 8.21 | 8.21 | 0.24% | 17,094 |
| Mar 27, 2026 | 8.26 | 8.26 | 8.11 | 8.19 | 8.19 | -1.21% | 8,487 |
| Mar 26, 2026 | 8.29 | 8.34 | 8.20 | 8.29 | 8.29 | - | 22,243 |
| Mar 25, 2026 | 8.25 | 8.40 | 8.23 | 8.29 | 8.29 | 0.61% | 8,621 |
| Mar 24, 2026 | 8.38 | 8.38 | 8.06 | 8.24 | 8.24 | -1.32% | 18,632 |
| Mar 23, 2026 | 8.15 | 8.44 | 8.05 | 8.35 | 8.35 | 2.33% | 19,708 |
| Mar 20, 2026 | 8.17 | 8.32 | 8.12 | 8.16 | 8.16 | 0.12% | 16,226 |
| Mar 19, 2026 | 8.37 | 8.37 | 8.09 | 8.15 | 8.15 | -2.51% | 22,273 |
| Mar 18, 2026 | 8.39 | 8.53 | 8.36 | 8.36 | 8.36 | - | 32,122 |
| Mar 17, 2026 | 8.18 | 8.43 | 8.02 | 8.36 | 8.36 | 2.45% | 16,924 |
| Mar 16, 2026 | 8.09 | 8.18 | 8.03 | 8.16 | 8.16 | 1.24% | 16,694 |
| Mar 13, 2026 | 8.08 | 8.12 | 8.00 | 8.06 | 8.06 | -0.37% | 26,287 |
| Mar 12, 2026 | 8.27 | 8.36 | 7.98 | 8.09 | 8.09 | -3.69% | 50,568 |
| Mar 11, 2026 | 8.20 | 8.45 | 8.18 | 8.40 | 8.40 | 1.94% | 45,946 |
| Mar 10, 2026 | 8.29 | 8.46 | 8.20 | 8.24 | 8.24 | -0.24% | 7,485 |
| Mar 9, 2026 | 8.33 | 8.36 | 8.19 | 8.26 | 8.26 | -2.36% | 43,454 |
| Mar 6, 2026 | 8.58 | 8.65 | 8.42 | 8.46 | 8.46 | -1.05% | 43,874 |
| Mar 5, 2026 | 8.46 | 8.73 | 8.41 | 8.55 | 8.55 | 1.42% | 48,648 |
| Mar 4, 2026 | 8.58 | 8.81 | 8.43 | 8.43 | 8.43 | -1.98% | 32,263 |
| Mar 3, 2026 | 8.60 | 8.67 | 8.31 | 8.60 | 8.60 | - | 53,917 |
| Mar 2, 2026 | 8.88 | 8.94 | 8.60 | 8.60 | 8.60 | -3.59% | 57,795 |
| Feb 27, 2026 | 9.86 | 9.93 | 8.92 | 8.92 | 8.92 | -12.55% | 117,130 |
| Feb 26, 2026 | 9.96 | 10.30 | 9.80 | 10.20 | 10.20 | 2.10% | 26,527 |
| Feb 25, 2026 | 10.12 | 10.16 | 9.95 | 9.99 | 9.99 | -1.28% | 25,622 |
| Feb 24, 2026 | 10.18 | 10.34 | 10.12 | 10.12 | 10.12 | -0.39% | 25,410 |
| Feb 23, 2026 | 10.12 | 10.24 | 10.12 | 10.16 | 10.16 | 0.40% | 9,357 |
| Feb 20, 2026 | 10.26 | 10.30 | 10.12 | 10.12 | 10.12 | -1.56% | 16,967 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.22 | 10.28 | 10.28 | -1.72% | 30,152 |
| Feb 18, 2026 | 10.26 | 10.58 | 10.24 | 10.46 | 10.46 | 1.95% | 28,502 |
| Feb 17, 2026 | 10.76 | 10.84 | 10.14 | 10.26 | 10.26 | -4.82% | 31,140 |
| Feb 16, 2026 | 11.12 | 11.12 | 10.70 | 10.78 | 10.78 | -3.06% | 25,066 |
| Feb 13, 2026 | 10.90 | 11.12 | 10.86 | 11.12 | 11.12 | 1.83% | 10,118 |
| Feb 12, 2026 | 11.06 | 11.12 | 10.92 | 10.92 | 10.92 | -1.44% | 15,245 |
| Feb 11, 2026 | 11.14 | 11.16 | 10.94 | 11.08 | 11.08 | -0.72% | 9,484 |
| Feb 10, 2026 | 11.06 | 11.16 | 11.00 | 11.16 | 11.16 | 1.09% | 17,361 |
| Feb 9, 2026 | 11.22 | 11.36 | 11.04 | 11.04 | 11.04 | -0.18% | 18,703 |
| Feb 6, 2026 | 10.90 | 11.08 | 10.82 | 11.06 | 11.06 | 0.36% | 20,885 |
| Feb 5, 2026 | 10.84 | 11.08 | 10.76 | 11.02 | 11.02 | 0.73% | 20,559 |
| Feb 4, 2026 | 10.80 | 10.94 | 10.70 | 10.94 | 10.94 | 1.48% | 18,373 |
| Feb 3, 2026 | 10.86 | 10.88 | 10.74 | 10.78 | 10.78 | 0.19% | 24,329 |
| Feb 2, 2026 | 10.48 | 10.82 | 10.44 | 10.76 | 10.76 | 1.89% | 28,022 |
| Jan 30, 2026 | 10.56 | 10.66 | 10.52 | 10.56 | 10.56 | - | 14,195 |
| Jan 29, 2026 | 10.52 | 10.70 | 10.50 | 10.56 | 10.56 | - | 25,060 |
| Jan 28, 2026 | 10.50 | 10.58 | 10.30 | 10.56 | 10.56 | 0.76% | 15,347 |
| Jan 27, 2026 | 10.38 | 10.58 | 10.38 | 10.48 | 10.48 | 0.77% | 18,878 |
| Jan 26, 2026 | 10.22 | 10.48 | 10.22 | 10.40 | 10.40 | 1.56% | 32,248 |
| Jan 23, 2026 | 10.42 | 10.42 | 10.20 | 10.24 | 10.24 | -2.10% | 17,430 |
| Jan 22, 2026 | 10.08 | 10.46 | 10.08 | 10.46 | 10.46 | 4.18% | 24,368 |
| Jan 21, 2026 | 9.78 | 10.18 | 9.78 | 10.04 | 10.04 | -0.40% | 33,190 |
| Jan 20, 2026 | 9.92 | 10.10 | 9.92 | 10.08 | 10.08 | 0.80% | 16,182 |
| Jan 19, 2026 | 9.68 | 10.08 | 9.68 | 10.00 | 10.00 | 0.70% | 26,669 |
| Jan 16, 2026 | 10.26 | 10.30 | 9.89 | 9.93 | 9.93 | -3.59% | 18,976 |
| Jan 15, 2026 | 10.02 | 10.32 | 10.02 | 10.30 | 10.30 | 3.21% | 34,865 |
| Jan 14, 2026 | 10.08 | 10.20 | 9.95 | 9.98 | 9.98 | -0.99% | 17,879 |
| Jan 13, 2026 | 9.85 | 10.16 | 9.78 | 10.08 | 10.08 | 2.54% | 26,007 |
| Jan 12, 2026 | 9.95 | 9.97 | 9.83 | 9.83 | 9.83 | -0.41% | 15,233 |
| Jan 9, 2026 | 9.83 | 10.04 | 9.83 | 9.87 | 9.87 | 0.30% | 25,330 |
| Jan 8, 2026 | 9.70 | 9.84 | 9.68 | 9.84 | 9.84 | 1.13% | 18,615 |
| Jan 7, 2026 | 9.95 | 9.98 | 9.57 | 9.73 | 9.73 | -1.92% | 24,938 |
| Jan 6, 2026 | 10.14 | 10.26 | 9.82 | 9.92 | 9.92 | -5.34% | 30,518 |
| Jan 5, 2026 | 10.58 | 10.58 | 10.36 | 10.48 | 10.23 | -0.57% | 19,742 |
| Jan 2, 2026 | 10.54 | 10.62 | 10.50 | 10.54 | 10.29 | 0.38% | 13,130 |
| Dec 31, 2025 | 10.58 | 10.60 | 10.50 | 10.50 | 10.25 | -0.94% | 18,100 |
| Dec 30, 2025 | 10.50 | 10.60 | 10.46 | 10.60 | 10.35 | 0.57% | 23,267 |
| Dec 29, 2025 | 10.20 | 10.58 | 10.20 | 10.54 | 10.29 | 3.33% | 32,192 |
| Dec 24, 2025 | 10.14 | 10.28 | 10.14 | 10.20 | 9.96 | 0.20% | 3,696 |
| Dec 23, 2025 | 10.08 | 10.34 | 10.08 | 10.18 | 9.94 | 0.99% | 16,595 |
| Dec 22, 2025 | 10.20 | 10.34 | 10.08 | 10.08 | 9.84 | -1.18% | 20,306 |
| Dec 19, 2025 | 10.16 | 10.24 | 9.98 | 10.20 | 9.96 | 0.39% | 61,108 |
| Dec 18, 2025 | 10.00 | 10.16 | 10.00 | 10.16 | 9.92 | 0.99% | 19,117 |
| Dec 17, 2025 | 10.18 | 10.26 | 10.06 | 10.06 | 9.82 | -1.57% | 20,917 |
| Dec 16, 2025 | 10.32 | 10.32 | 10.08 | 10.22 | 9.98 | -0.39% | 15,929 |
| Dec 15, 2025 | 10.16 | 10.40 | 10.14 | 10.26 | 10.02 | 1.38% | 34,158 |
| Dec 12, 2025 | 10.04 | 10.14 | 9.99 | 10.12 | 9.88 | 0.40% | 16,264 |
| Dec 11, 2025 | 10.00 | 10.08 | 10.00 | 10.08 | 9.84 | - | 11,348 |
| Dec 10, 2025 | 10.06 | 10.16 | 10.02 | 10.08 | 9.84 | -0.20% | 8,657 |
| Dec 9, 2025 | 10.08 | 10.20 | 9.94 | 10.10 | 9.86 | -0.20% | 25,247 |
| Dec 8, 2025 | 10.42 | 10.50 | 10.12 | 10.12 | 9.88 | -0.98% | 23,701 |
| Dec 5, 2025 | 10.10 | 10.22 | 10.06 | 10.22 | 9.98 | 0.99% | 27,928 |
| Dec 4, 2025 | 10.04 | 10.12 | 9.97 | 10.12 | 9.88 | 1.20% | 22,056 |
| Dec 3, 2025 | 10.00 | 10.04 | 9.93 | 10.00 | 9.76 | 0.30% | 21,794 |