Bonduelle SCA (FRA:BDU)
Germany
· Delayed Price · Currency is EUR 10.06
+0.06 (0.60%)
Last updated: Dec 5, 2025, 8:04 AM CET
Bonduelle SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | - |
| Dec 3, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.30% | - |
| Dec 2, 2025 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | - |
| Dec 1, 2025 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | -0.20% | - |
| Nov 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | - |
| Nov 27, 2025 | 9.87 | 10.04 | 9.72 | 9.91 | 9.91 | 0.30% | 320 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% | - |
| Nov 25, 2025 | 9.55 | 9.84 | 9.55 | 9.84 | 9.84 | 3.04% | - |
| Nov 24, 2025 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.36% | - |
| Nov 21, 2025 | 8.99 | 9.33 | 8.99 | 9.33 | 9.33 | 3.90% | - |
| Nov 20, 2025 | 8.83 | 8.98 | 8.83 | 8.98 | 8.98 | 2.51% | - |
| Nov 19, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Nov 18, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.79% | - |
| Nov 17, 2025 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -0.22% | - |
| Nov 14, 2025 | 8.93 | 8.93 | 8.89 | 8.89 | 8.89 | -0.22% | - |
| Nov 13, 2025 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | -0.67% | - |
| Nov 12, 2025 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | -0.55% | - |
| Nov 11, 2025 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Nov 10, 2025 | 8.59 | 9.06 | 8.59 | 9.06 | 9.06 | 6.09% | - |
| Nov 7, 2025 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | 0.35% | - |
| Nov 6, 2025 | 8.67 | 8.67 | 8.47 | 8.51 | 8.51 | -1.16% | 770 |
| Nov 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.49% | - |
| Nov 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% | - |
| Nov 3, 2025 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 0.79% | 115 |
| Oct 31, 2025 | 8.73 | 8.85 | 8.73 | 8.85 | 8.85 | 1.26% | - |
| Oct 30, 2025 | 8.91 | 8.91 | 8.74 | 8.74 | 8.74 | -1.80% | - |
| Oct 29, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Oct 28, 2025 | 8.67 | 8.85 | 8.67 | 8.85 | 8.85 | 1.96% | - |
| Oct 27, 2025 | 8.91 | 8.91 | 8.68 | 8.68 | 8.68 | -1.92% | - |
| Oct 24, 2025 | 9.04 | 9.04 | 8.85 | 8.85 | 8.85 | -1.88% | - |
| Oct 23, 2025 | 8.65 | 9.02 | 8.65 | 9.02 | 9.02 | 4.40% | - |
| Oct 22, 2025 | 8.96 | 8.96 | 8.64 | 8.64 | 8.64 | -3.57% | - |
| Oct 21, 2025 | 9.05 | 9.05 | 8.96 | 8.96 | 8.96 | -1.10% | - |
| Oct 20, 2025 | 9.26 | 9.26 | 9.06 | 9.06 | 9.06 | -2.05% | - |
| Oct 17, 2025 | 8.98 | 9.25 | 8.98 | 9.25 | 9.25 | 2.55% | - |
| Oct 16, 2025 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 0.56% | - |
| Oct 15, 2025 | 9.14 | 9.14 | 8.97 | 8.97 | 8.97 | -1.43% | 101 |
| Oct 14, 2025 | 8.91 | 9.10 | 8.91 | 9.10 | 9.10 | 1.45% | - |
| Oct 13, 2025 | 8.88 | 8.97 | 8.88 | 8.97 | 8.97 | 2.05% | - |
| Oct 10, 2025 | 8.75 | 8.83 | 8.75 | 8.79 | 8.79 | 0.69% | - |
| Oct 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% | - |
| Oct 8, 2025 | 8.53 | 8.71 | 8.53 | 8.71 | 8.71 | 2.35% | - |
| Oct 7, 2025 | 8.37 | 8.51 | 8.37 | 8.51 | 8.51 | 1.55% | - |
| Oct 6, 2025 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -1.30% | - |
| Oct 3, 2025 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 2.29% | - |
| Oct 2, 2025 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | 0.48% | - |
| Oct 1, 2025 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | 0.98% | - |
| Sep 30, 2025 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 2.76% | - |
| Sep 29, 2025 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 2.05% | - |
| Sep 26, 2025 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -1.02% | - |
| Sep 25, 2025 | 7.55 | 7.88 | 7.55 | 7.88 | 7.88 | 4.37% | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.40% | - |
| Sep 23, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Sep 22, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 1.21% | - |
| Sep 19, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Sep 18, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 5.37% | - |
| Sep 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 16, 2025 | 7.41 | 7.41 | 7.12 | 7.26 | 7.26 | -1.89% | 302 |
| Sep 15, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 12, 2025 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 11, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -1.19% | - |
| Sep 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Sep 9, 2025 | 7.53 | 7.59 | 7.53 | 7.59 | 7.59 | 0.80% | - |
| Sep 8, 2025 | 7.65 | 7.65 | 7.53 | 7.53 | 7.53 | -2.21% | - |
| Sep 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% | - |
| Sep 4, 2025 | 7.63 | 7.68 | 7.63 | 7.68 | 7.68 | 0.66% | - |
| Sep 3, 2025 | 7.79 | 7.79 | 7.63 | 7.63 | 7.63 | -2.30% | - |
| Sep 2, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -1.39% | - |
| Sep 1, 2025 | 7.93 | 7.93 | 7.92 | 7.92 | 7.92 | 0.13% | - |
| Aug 29, 2025 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | -0.25% | - |
| Aug 28, 2025 | 8.05 | 8.05 | 7.93 | 7.93 | 7.93 | -1.49% | - |
| Aug 27, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | 0.25% | - |
| Aug 26, 2025 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -0.99% | - |
| Aug 25, 2025 | 8.23 | 8.23 | 8.11 | 8.11 | 8.11 | -1.58% | - |
| Aug 22, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 0.86% | - |
| Aug 21, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% | - |
| Aug 20, 2025 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | 0.37% | - |
| Aug 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | - |
| Aug 18, 2025 | 8.21 | 8.21 | 8.12 | 8.12 | 8.12 | -0.98% | - |
| Aug 15, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Aug 14, 2025 | 8.33 | 8.33 | 8.25 | 8.25 | 8.25 | -1.08% | - |
| Aug 13, 2025 | 8.41 | 8.41 | 8.34 | 8.34 | 8.34 | -0.71% | - |
| Aug 12, 2025 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -1.29% | - |
| Aug 11, 2025 | 8.51 | 8.51 | 8.45 | 8.51 | 8.51 | 0.12% | 300 |
| Aug 8, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | - |
| Aug 7, 2025 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 1.09% | - |
| Aug 6, 2025 | 8.51 | 8.51 | 8.26 | 8.26 | 8.26 | -2.36% | - |
| Aug 5, 2025 | 8.65 | 8.65 | 8.46 | 8.46 | 8.46 | -1.86% | - |
| Aug 4, 2025 | 7.93 | 8.62 | 7.93 | 8.62 | 8.62 | 8.98% | - |
| Aug 1, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Jul 31, 2025 | 8.17 | 8.17 | 7.94 | 7.94 | 7.94 | -2.22% | - |
| Jul 30, 2025 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 0.37% | - |
| Jul 29, 2025 | 8.27 | 8.27 | 8.09 | 8.09 | 8.09 | -1.82% | - |
| Jul 28, 2025 | 8.31 | 8.31 | 8.24 | 8.24 | 8.24 | - | - |
| Jul 25, 2025 | 8.23 | 8.24 | 8.06 | 8.24 | 8.24 | 0.12% | - |
| Jul 24, 2025 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | -0.36% | - |
| Jul 23, 2025 | 8.31 | 8.31 | 8.09 | 8.26 | 8.26 | 0.49% | - |
| Jul 22, 2025 | 8.25 | 8.25 | 8.12 | 8.22 | 8.22 | -0.36% | - |
| Jul 21, 2025 | 8.34 | 8.34 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Jul 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% | - |