Bunzl plc (FRA:BUZ1)
Germany
· Delayed Price · Currency is EUR 24.58
-0.16 (-0.65%)
At close: Dec 4, 2025
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.65% | - |
| Dec 3, 2025 | 24.76 | 24.76 | 24.74 | 24.74 | 24.74 | -2.44% | - |
| Dec 2, 2025 | 25.08 | 25.36 | 25.08 | 25.36 | 25.36 | 2.26% | 80 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.20% | - |
| Nov 28, 2025 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 1.29% | 600 |
| Nov 27, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.41% | - |
| Nov 26, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.56% | - |
| Nov 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.33% | - |
| Nov 24, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.28% | - |
| Nov 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.66% | - |
| Nov 20, 2025 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | 0.75% | 500 |
| Nov 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -3.77% | 280 |
| Nov 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.56% | - |
| Nov 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.24% | - |
| Nov 13, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.65% | - |
| Nov 12, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.47 | -0.46% | 10 |
| Nov 11, 2025 | 25.38 | 25.82 | 25.38 | 25.82 | 25.59 | 0.94% | 31 |
| Nov 10, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.35 | 1.51% | - |
| Nov 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | -2.70% | - |
| Nov 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.67 | -0.54% | - |
| Nov 5, 2025 | 25.54 | 26.04 | 25.54 | 26.04 | 25.81 | -0.31% | 30 |
| Nov 4, 2025 | 26.00 | 26.12 | 26.00 | 26.12 | 25.89 | 2.27% | 190 |
| Nov 3, 2025 | 26.44 | 26.44 | 25.54 | 25.54 | 25.31 | -3.98% | 300 |
| Oct 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.36 | -1.48% | - |
| Oct 30, 2025 | 26.72 | 27.00 | 26.72 | 27.00 | 26.76 | -0.30% | 15 |
| Oct 29, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.84 | -2.03% | - |
| Oct 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.39 | -0.14% | - |
| Oct 27, 2025 | 27.96 | 27.96 | 27.68 | 27.68 | 27.43 | -1.56% | 60 |
| Oct 24, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.87 | -2.09% | - |
| Oct 23, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.46 | 0.77% | - |
| Oct 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.25 | 0.14% | - |
| Oct 21, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.21 | 1.07% | - |
| Oct 20, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 27.91 | 2.25% | - |
| Oct 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.29 | -1.01% | - |
| Oct 16, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.57 | 0.29% | - |
| Oct 15, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.49 | -0.72% | - |
| Oct 14, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.69 | -1.55% | - |
| Oct 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.13 | 1.65% | - |
| Oct 10, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.67 | -1.13% | - |
| Oct 9, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 27.99 | 0.86% | - |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -1.48% | 800 |
| Oct 7, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.17 | -0.42% | - |
| Oct 6, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.29 | 4.47% | - |
| Oct 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.08 | -1.09% | - |
| Oct 2, 2025 | 27.24 | 27.62 | 27.24 | 27.62 | 27.37 | 2.30% | 13 |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | - | - |
| Sep 30, 2025 | 26.76 | 27.00 | 26.76 | 27.00 | 26.76 | 0.37% | 60 |
| Sep 29, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.66 | -0.81% | - |
| Sep 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.88 | -1.02% | - |
| Sep 25, 2025 | 27.64 | 27.64 | 27.40 | 27.40 | 27.16 | -2.07% | 100 |
| Sep 24, 2025 | 27.68 | 27.98 | 27.68 | 27.98 | 27.73 | 1.16% | 50 |
| Sep 23, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.41 | -1.00% | - |
| Sep 22, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.69 | -1.34% | - |
| Sep 19, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.07 | -0.84% | - |
| Sep 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.31 | 0.42% | - |
| Sep 17, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.19 | -0.91% | - |
| Sep 16, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.44 | -0.90% | - |
| Sep 15, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.70 | -1.36% | - |
| Sep 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.10 | -1.14% | - |
| Sep 11, 2025 | 29.08 | 29.70 | 29.08 | 29.70 | 29.44 | -1.26% | 8 |
| Sep 10, 2025 | 29.48 | 30.08 | 29.48 | 30.08 | 29.81 | 0.87% | 325 |
| Sep 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.55 | -2.93% | - |
| Sep 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.45 | 4.14% | 80 |
| Sep 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | -1.14% | - |
| Sep 4, 2025 | 29.36 | 29.84 | 29.36 | 29.84 | 29.57 | 3.11% | 50 |
| Sep 3, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.68 | -0.62% | - |
| Sep 2, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.86 | -0.75% | 200 |
| Sep 1, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.08 | 1.45% | 200 |
| Aug 29, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.66 | -1.03% | - |
| Aug 28, 2025 | 28.84 | 29.22 | 28.84 | 29.22 | 28.96 | 0.07% | 300 |
| Aug 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 5.95% | - |
| Aug 26, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.31 | -0.22% | - |
| Aug 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.37 | -0.93% | - |
| Aug 22, 2025 | 27.36 | 27.88 | 27.36 | 27.88 | 27.63 | 0.87% | 289 |
| Aug 21, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.39 | 0.66% | - |
| Aug 20, 2025 | 27.14 | 27.46 | 27.14 | 27.46 | 27.22 | 3.86% | 300 |
| Aug 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.20 | -0.38% | - |
| Aug 18, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.30 | -0.60% | - |
| Aug 15, 2025 | 26.74 | 26.74 | 26.70 | 26.70 | 26.46 | -0.22% | 300 |
| Aug 14, 2025 | 26.52 | 26.90 | 26.52 | 26.76 | 26.52 | 2.14% | 3,027 |
| Aug 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | 0.31% | - |
| Aug 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.89 | -1.58% | - |
| Aug 11, 2025 | 26.28 | 26.54 | 26.28 | 26.54 | 26.30 | 0.76% | 273 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.11 | 0.53% | - |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | 0.46% | - |
| Aug 6, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.85 | 0.85% | - |
| Aug 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.63 | -0.39% | - |
| Aug 4, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | 25.73 | -1.59% | 300 |
| Aug 1, 2025 | 26.12 | 26.38 | 26.10 | 26.38 | 26.15 | -1.27% | 800 |
| Jul 31, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.48 | -0.22% | - |
| Jul 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.54 | -0.37% | - |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.64 | -0.22% | - |
| Jul 28, 2025 | 26.78 | 26.94 | 26.78 | 26.94 | 26.70 | -0.07% | 15 |
| Jul 25, 2025 | 26.92 | 26.96 | 26.90 | 26.96 | 26.72 | -0.15% | 1,500 |
| Jul 24, 2025 | 27.06 | 27.06 | 27.00 | 27.00 | 26.76 | 1.73% | 7 |
| Jul 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.30 | 0.84% | - |
| Jul 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.09 | -1.20% | 160 |
| Jul 21, 2025 | 26.76 | 26.76 | 26.64 | 26.64 | 26.40 | - | 30 |
| Jul 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.40 | -1.04% | - |