Bunge Global SA (FRA:Q23)
Germany
· Delayed Price · Currency is EUR 81.92
-0.68 (-0.82%)
At close: Dec 3, 2025
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.06% | - |
| Dec 4, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -0.78% | - |
| Dec 3, 2025 | 82.04 | 82.04 | 81.90 | 81.90 | 81.90 | -0.85% | 20 |
| Dec 2, 2025 | 82.38 | 82.60 | 82.38 | 82.60 | 82.60 | -0.36% | - |
| Dec 1, 2025 | 81.78 | 82.90 | 81.78 | 82.90 | 82.90 | 0.41% | - |
| Nov 28, 2025 | 82.78 | 83.18 | 82.56 | 82.56 | 82.56 | -0.02% | 6 |
| Nov 27, 2025 | 82.60 | 82.60 | 82.58 | 82.58 | 82.58 | -1.03% | - |
| Nov 26, 2025 | 82.92 | 83.44 | 82.92 | 83.44 | 83.44 | 0.48% | - |
| Nov 25, 2025 | 80.48 | 83.04 | 80.48 | 83.04 | 83.04 | 2.37% | 60 |
| Nov 24, 2025 | 81.56 | 82.52 | 81.12 | 81.12 | 81.12 | -0.86% | 50 |
| Nov 21, 2025 | 80.22 | 81.82 | 80.22 | 81.82 | 81.82 | 1.64% | 24 |
| Nov 20, 2025 | 80.76 | 81.00 | 80.50 | 80.50 | 80.50 | 0.40% | 70 |
| Nov 19, 2025 | 82.34 | 82.34 | 80.18 | 80.18 | 80.18 | -2.98% | - |
| Nov 18, 2025 | 80.00 | 82.64 | 80.00 | 82.64 | 82.64 | 1.85% | - |
| Nov 17, 2025 | 81.26 | 81.26 | 81.14 | 81.14 | 81.14 | -1.62% | - |
| Nov 14, 2025 | 83.50 | 83.50 | 82.48 | 82.48 | 81.88 | -0.39% | 20 |
| Nov 13, 2025 | 82.72 | 82.80 | 82.72 | 82.80 | 82.20 | -0.29% | - |
| Nov 12, 2025 | 82.78 | 83.04 | 82.78 | 83.04 | 82.43 | -0.02% | - |
| Nov 11, 2025 | 81.70 | 83.06 | 81.70 | 83.06 | 82.45 | 1.52% | - |
| Nov 10, 2025 | 81.88 | 81.88 | 81.82 | 81.82 | 81.22 | 0.57% | - |
| Nov 7, 2025 | 82.08 | 82.08 | 81.36 | 81.36 | 80.77 | -1.55% | 10 |
| Nov 6, 2025 | 82.80 | 84.20 | 82.64 | 82.64 | 82.04 | 1.72% | 30 |
| Nov 5, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 80.65 | 0.97% | - |
| Nov 4, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 79.87 | -1.23% | - |
| Nov 3, 2025 | 83.08 | 83.08 | 81.46 | 81.46 | 80.86 | -0.46% | 120 |
| Oct 31, 2025 | 81.32 | 81.84 | 81.26 | 81.84 | 81.24 | -0.20% | 30 |
| Oct 30, 2025 | 82.04 | 83.18 | 82.00 | 82.00 | 81.40 | -0.77% | 15 |
| Oct 29, 2025 | 82.26 | 82.64 | 82.26 | 82.64 | 82.04 | 0.17% | 12 |
| Oct 28, 2025 | 82.04 | 82.50 | 82.04 | 82.50 | 81.90 | -0.15% | - |
| Oct 27, 2025 | 85.82 | 85.82 | 82.62 | 82.62 | 82.02 | -1.36% | 13 |
| Oct 24, 2025 | 82.88 | 83.76 | 82.88 | 83.76 | 83.15 | 2.57% | - |
| Oct 23, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.06 | -0.12% | - |
| Oct 22, 2025 | 81.04 | 81.76 | 81.04 | 81.76 | 81.16 | 0.34% | - |
| Oct 21, 2025 | 82.98 | 82.98 | 81.48 | 81.48 | 80.88 | -1.81% | 50 |
| Oct 20, 2025 | 82.70 | 82.98 | 82.70 | 82.98 | 82.37 | -0.17% | 250 |
| Oct 17, 2025 | 79.68 | 83.12 | 78.86 | 83.12 | 82.51 | 2.64% | 50 |
| Oct 16, 2025 | 79.42 | 80.98 | 79.42 | 80.98 | 80.39 | 1.96% | - |
| Oct 15, 2025 | 72.52 | 80.44 | 72.52 | 79.42 | 78.84 | 13.13% | 594 |
| Oct 14, 2025 | 69.06 | 70.20 | 69.06 | 70.20 | 69.69 | 0.29% | 12 |
| Oct 13, 2025 | 69.62 | 70.00 | 69.62 | 70.00 | 69.49 | 0.26% | - |
| Oct 10, 2025 | 69.82 | 70.06 | 69.82 | 69.82 | 69.31 | -0.63% | - |
| Oct 9, 2025 | 70.52 | 70.52 | 70.26 | 70.26 | 69.75 | -0.28% | - |
| Oct 8, 2025 | 71.62 | 71.62 | 70.46 | 70.46 | 69.95 | -2.17% | - |
| Oct 7, 2025 | 71.24 | 73.14 | 71.24 | 72.02 | 71.49 | 0.53% | 70 |
| Oct 6, 2025 | 71.16 | 71.80 | 71.16 | 71.64 | 71.12 | 0.28% | 250 |
| Oct 3, 2025 | 70.40 | 71.44 | 70.40 | 71.44 | 70.92 | 1.22% | - |
| Oct 2, 2025 | 69.66 | 70.58 | 69.66 | 70.58 | 70.06 | 0.94% | - |
| Oct 1, 2025 | 68.26 | 69.92 | 68.26 | 69.92 | 69.41 | 1.48% | 9 |
| Sep 30, 2025 | 69.64 | 70.52 | 68.90 | 68.90 | 68.40 | -1.54% | 50 |
| Sep 29, 2025 | 69.82 | 69.98 | 69.82 | 69.98 | 69.47 | 0.78% | - |
| Sep 26, 2025 | 67.82 | 69.44 | 67.82 | 69.44 | 68.93 | 1.91% | - |
| Sep 25, 2025 | 66.84 | 68.14 | 66.84 | 68.14 | 67.64 | 3.49% | - |
| Sep 24, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.36 | -0.57% | - |
| Sep 23, 2025 | 64.88 | 66.22 | 64.88 | 66.22 | 65.74 | 1.47% | - |
| Sep 22, 2025 | 66.86 | 66.86 | 65.26 | 65.26 | 64.78 | -3.75% | - |
| Sep 19, 2025 | 67.32 | 67.80 | 67.32 | 67.80 | 67.30 | 0.03% | - |
| Sep 18, 2025 | 67.84 | 67.84 | 67.78 | 67.78 | 67.28 | -3.64% | - |
| Sep 17, 2025 | 70.04 | 70.34 | 70.04 | 70.34 | 69.83 | -0.28% | 12 |
| Sep 16, 2025 | 67.70 | 70.54 | 67.70 | 70.54 | 70.02 | 3.34% | 124 |
| Sep 15, 2025 | 69.12 | 69.12 | 68.26 | 68.26 | 67.76 | -1.53% | 15 |
| Sep 12, 2025 | 69.36 | 69.36 | 69.32 | 69.32 | 68.81 | -0.23% | - |
| Sep 11, 2025 | 69.90 | 69.90 | 69.48 | 69.48 | 68.97 | -2.50% | - |
| Sep 10, 2025 | 71.12 | 72.20 | 71.12 | 71.26 | 70.74 | -0.70% | 50 |
| Sep 9, 2025 | 71.12 | 72.22 | 71.12 | 71.76 | 71.24 | 0.70% | 7 |
| Sep 8, 2025 | 71.50 | 71.50 | 71.26 | 71.26 | 70.74 | 3.22% | - |
| Sep 5, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.54 | -0.20% | - |
| Sep 4, 2025 | 69.10 | 69.98 | 69.10 | 69.18 | 68.67 | -0.14% | 28 |
| Sep 3, 2025 | 69.18 | 69.28 | 69.18 | 69.28 | 68.77 | 0.43% | - |
| Sep 2, 2025 | 71.38 | 71.38 | 68.98 | 68.98 | 68.48 | -3.42% | - |
| Sep 1, 2025 | 71.26 | 71.42 | 71.26 | 71.42 | 70.90 | -0.50% | - |
| Aug 29, 2025 | 71.88 | 72.94 | 71.78 | 71.78 | 71.26 | -0.72% | 1 |
| Aug 28, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.77 | -0.71% | - |
| Aug 27, 2025 | 72.56 | 72.82 | 72.56 | 72.82 | 72.29 | - | - |
| Aug 26, 2025 | 75.14 | 75.14 | 72.82 | 72.82 | 72.29 | -3.73% | - |
| Aug 25, 2025 | 73.84 | 75.64 | 73.40 | 75.64 | 75.09 | 2.35% | 40 |
| Aug 22, 2025 | 71.44 | 73.90 | 71.44 | 73.90 | 73.36 | 3.24% | - |
| Aug 21, 2025 | 70.86 | 71.58 | 70.86 | 71.58 | 71.06 | 1.62% | - |
| Aug 20, 2025 | 67.96 | 70.70 | 67.96 | 70.44 | 69.93 | 2.89% | 4 |
| Aug 19, 2025 | 67.70 | 68.46 | 67.70 | 68.46 | 67.96 | -0.23% | - |
| Aug 18, 2025 | 69.40 | 69.40 | 68.62 | 68.62 | 67.52 | -1.75% | - |
| Aug 15, 2025 | 70.38 | 71.00 | 69.84 | 69.84 | 68.72 | -0.17% | 275 |
| Aug 14, 2025 | 70.50 | 70.50 | 69.96 | 69.96 | 68.84 | -1.35% | - |
| Aug 13, 2025 | 70.08 | 70.92 | 70.08 | 70.92 | 69.79 | 0.74% | 75 |
| Aug 12, 2025 | 70.30 | 70.40 | 70.30 | 70.40 | 69.27 | -0.51% | - |
| Aug 11, 2025 | 70.66 | 70.76 | 70.66 | 70.76 | 69.63 | -0.73% | - |
| Aug 8, 2025 | 70.56 | 72.00 | 70.56 | 71.28 | 70.14 | 0.51% | 250 |
| Aug 7, 2025 | 68.36 | 70.92 | 68.36 | 70.92 | 69.79 | 1.60% | - |
| Aug 6, 2025 | 70.88 | 70.88 | 69.72 | 69.80 | 68.68 | -2.02% | 10 |
| Aug 5, 2025 | 69.34 | 71.24 | 69.34 | 71.24 | 70.10 | 2.71% | - |
| Aug 4, 2025 | 66.26 | 69.36 | 66.26 | 69.36 | 68.25 | 0.43% | - |
| Aug 1, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 67.96 | -0.80% | - |
| Jul 31, 2025 | 69.88 | 69.88 | 69.62 | 69.62 | 68.51 | 0.06% | - |
| Jul 30, 2025 | 65.66 | 69.58 | 65.66 | 69.58 | 68.47 | 6.16% | - |
| Jul 29, 2025 | 65.84 | 65.92 | 65.54 | 65.54 | 64.49 | -0.55% | 150 |
| Jul 28, 2025 | 65.10 | 65.90 | 65.10 | 65.90 | 64.85 | 0.40% | - |
| Jul 25, 2025 | 64.70 | 65.64 | 64.66 | 65.64 | 64.59 | 0.55% | - |
| Jul 24, 2025 | 65.66 | 65.66 | 65.28 | 65.28 | 64.24 | -1.36% | - |
| Jul 23, 2025 | 64.18 | 66.18 | 64.18 | 66.18 | 65.12 | 3.18% | - |
| Jul 22, 2025 | 63.02 | 64.14 | 62.96 | 64.14 | 63.11 | 1.33% | - |
| Jul 21, 2025 | 63.50 | 63.56 | 63.30 | 63.30 | 62.29 | 1.09% | - |