Bonduelle SCA BON
EURONEXT · France · Consumer Non-Durables
€7.57-0.42 (-5.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.99 | +1.52% | €7.85 | €7.99 | €7.77 | 14.09K |
| 2026-09-29 | €7.87 | -1.87% | €8.02 | €8.03 | €7.85 | 8.94K |
| 2026-09-28 | €8.02 | -1.23% | €8.19 | €8.19 | €8.02 | 9.35K |
| 2026-09-25 | €8.12 | +1.25% | €8.09 | €8.12 | €8.03 | 5.34K |
| 2026-09-24 | €8.02 | +0.12% | €8.00 | €8.04 | €8.00 | 25.14K |
| 2026-09-23 | €8.01 | +0.13% | €8.09 | €8.09 | €8.00 | 10.46K |
| 2026-09-22 | €8.00 | -0.12% | €8.00 | €8.09 | €8.00 | 3.26K |
| 2026-09-21 | €8.01 | -0.25% | €8.00 | €8.06 | €8.00 | 13.66K |
| 2026-09-18 | €8.03 | -3.25% | €8.30 | €8.30 | €8.02 | 6.88K |
| 2026-09-17 | €8.30 | -0.12% | €8.28 | €8.35 | €8.23 | 9.02K |
| 2026-09-16 | €8.31 | -0.12% | €8.29 | €8.34 | €8.16 | 9.77K |
| 2026-09-15 | €8.32 | -1.42% | €8.44 | €8.44 | €8.13 | 6.61K |
| 2026-09-14 | €8.44 | +1.32% | €8.23 | €8.44 | €8.23 | 7.97K |
| 2026-09-11 | €8.33 | -0.12% | €8.33 | €8.50 | €8.31 | 5.14K |
| 2026-09-10 | €8.34 | -0.24% | €8.28 | €8.34 | €8.19 | 8.43K |
| 2026-09-09 | €8.36 | -1.07% | €8.48 | €8.48 | €8.25 | 19.20K |
| 2026-09-08 | €8.45 | -1.17% | €8.52 | €8.67 | €8.45 | 6.70K |
| 2026-09-07 | €8.55 | -0.35% | €8.52 | €8.68 | €8.51 | 8.58K |
| 2026-09-04 | €8.58 | -0.12% | €8.60 | €8.78 | €8.50 | 49.97K |
| 2026-09-03 | €8.59 | +1.54% | €8.52 | €8.65 | €8.52 | 6.75K |
| 2026-09-02 | €8.46 | -3.75% | €8.76 | €8.76 | €8.42 | 15.05K |
| 2026-09-01 | €8.79 | +0.46% | €8.78 | €8.85 | €8.60 | 22.36K |
| 2026-08-31 | €8.75 | -0.46% | €8.60 | €8.97 | €8.56 | 43.97K |
| 2026-08-28 | €8.79 | -1.35% | €8.98 | €8.98 | €8.75 | 9.08K |
| 2026-08-27 | €8.91 | +0.56% | €8.98 | €9.07 | €8.86 | 13.72K |
| 2026-08-26 | €8.86 | -0.11% | €8.95 | €8.98 | €8.76 | 19.72K |
| 2026-08-25 | €8.87 | +0.80% | €8.77 | €8.95 | €8.74 | 10.78K |
| 2026-08-24 | €8.80 | +1.03% | €8.69 | €8.84 | €8.67 | 8.00K |
| 2026-08-21 | €8.71 | -0.23% | €8.70 | €8.89 | €8.67 | 17.73K |
| 2026-08-20 | €8.73 | -0.68% | €8.76 | €8.78 | €8.66 | 7.03K |
| 2026-08-19 | €8.79 | +3.41% | €8.53 | €8.80 | €8.50 | 12.29K |
| 2026-08-18 | €8.50 | -1.85% | €8.66 | €8.66 | €8.43 | 15.93K |
| 2026-08-17 | €8.66 | -2.81% | €8.91 | €8.94 | €8.56 | 12.99K |
| 2026-08-14 | €8.91 | +1.14% | €8.84 | €9.01 | €8.78 | 22.88K |
| 2026-08-13 | €8.81 | +1.26% | €8.67 | €8.91 | €8.67 | 12.63K |
| 2026-08-12 | €8.70 | -0.34% | €8.74 | €8.88 | €8.70 | 9.14K |
| 2026-08-11 | €8.73 | +0.46% | €8.70 | €8.85 | €8.70 | 8.20K |
| 2026-08-10 | €8.69 | +0.93% | €8.68 | €8.82 | €8.68 | 11.36K |
| 2026-08-07 | €8.61 | -1.37% | €8.76 | €8.89 | €8.61 | 15.23K |
| 2026-08-06 | €8.73 | +0.58% | €8.71 | €8.81 | €8.65 | 11.91K |
| 2026-08-05 | €8.68 | +1.76% | €8.50 | €8.76 | €8.44 | 12.88K |
| 2026-08-04 | €8.53 | -3.29% | €8.79 | €8.79 | €8.20 | 59.74K |
| 2026-08-03 | €8.82 | -3.61% | €9.11 | €9.15 | €8.82 | 20.79K |
| 2026-07-31 | €9.15 | +2.12% | €8.98 | €9.15 | €8.96 | 17.13K |
| 2026-07-30 | €8.96 | +2.99% | €8.70 | €8.96 | €8.67 | 22.70K |
| 2026-07-29 | €8.70 | +0.35% | €8.64 | €8.74 | €8.60 | 14.78K |
| 2026-07-28 | €8.67 | -0.91% | €8.75 | €8.78 | €8.65 | 7.08K |
| 2026-07-27 | €8.75 | +2.46% | €8.55 | €8.75 | €8.55 | 7.01K |
| 2026-07-24 | €8.54 | -0.47% | €8.58 | €8.60 | €8.54 | 10.92K |
| 2026-07-23 | €8.58 | +0.70% | €8.55 | €8.63 | €8.40 | 16.99K |
| 2026-07-22 | €8.52 | -1.84% | €8.72 | €8.72 | €8.48 | 7.15K |
| 2026-07-21 | €8.68 | +1.28% | €8.54 | €8.73 | €8.54 | 9.04K |
| 2026-07-20 | €8.57 | -0.35% | €8.58 | €8.63 | €8.55 | 15.90K |
| 2026-07-17 | €8.60 | +2.87% | €8.39 | €8.67 | €8.36 | 17.51K |
| 2026-07-16 | €8.36 | -0.12% | €8.40 | €8.44 | €8.34 | 6.87K |
| 2026-07-15 | €8.37 | +0.36% | €8.31 | €8.47 | €8.20 | 14.35K |
| 2026-07-14 | €8.34 | +2.46% | €8.14 | €8.34 | €8.12 | 18.91K |
| 2026-07-13 | €8.14 | +0.99% | €8.09 | €8.14 | €8.03 | 6.87K |
| 2026-07-10 | €8.06 | +0.50% | €8.05 | €8.14 | €7.99 | 20.69K |
| 2026-07-09 | €8.02 | +0.25% | €8.03 | €8.09 | €7.96 | 8.59K |
| 2026-07-08 | €8.00 | +0.25% | €8.01 | €8.12 | €7.95 | 29.81K |
| 2026-07-07 | €7.98 | +0.63% | €7.92 | €8.06 | €7.91 | 8.96K |
| 2026-07-06 | €7.93 | +1.02% | €7.80 | €7.96 | €7.76 | 11.43K |
| 2026-07-03 | €7.85 | +0.90% | €7.81 | €7.85 | €7.60 | 8.60K |
| 2026-07-02 | €7.78 | +0.78% | €7.73 | €7.78 | €7.56 | 6.99K |
| 2026-07-01 | €7.72 | +1.58% | €7.60 | €7.73 | €7.60 | 24.07K |
| 2026-06-30 | €7.60 | -0.13% | €7.60 | €7.64 | €7.52 | 15.20K |
| 2026-06-29 | €7.61 | -1.30% | €7.72 | €7.94 | €7.61 | 26.19K |
| 2026-06-26 | €7.71 | 0.00% | €7.69 | €7.74 | €7.69 | 3.71K |
| 2026-06-25 | €7.71 | -1.78% | €7.86 | €7.98 | €7.69 | 19.33K |
| 2026-06-24 | €7.85 | -0.63% | €7.95 | €8.00 | €7.85 | 9.83K |
| 2026-06-23 | €7.90 | -1.50% | €7.95 | €7.99 | €7.90 | 2.60K |
| 2026-06-22 | €8.02 | -0.25% | €7.96 | €8.04 | €7.93 | 8.08K |
| 2026-06-19 | €8.04 | +1.26% | €7.91 | €8.06 | €7.86 | 11.08K |
| 2026-06-18 | €7.94 | -1.37% | €8.02 | €8.02 | €7.86 | 12.74K |
| 2026-06-17 | €8.05 | +0.37% | €8.01 | €8.05 | €7.89 | 6.67K |
| 2026-06-16 | €8.02 | -0.37% | €8.02 | €8.05 | €7.92 | 8.28K |
| 2026-06-15 | €8.05 | +0.50% | €8.04 | €8.10 | €8.00 | 10.71K |
| 2026-06-12 | €8.01 | -1.11% | €8.08 | €8.14 | €7.89 | 16.78K |
| 2026-06-11 | €8.10 | +2.27% | €7.95 | €8.13 | €7.88 | 6.66K |
| 2026-06-10 | €7.92 | +1.02% | €7.87 | €7.92 | €7.65 | 21.36K |
| 2026-06-09 | €7.84 | -2.24% | €8.05 | €8.07 | €7.81 | 18.95K |
| 2026-06-08 | €8.02 | -3.14% | €8.30 | €8.31 | €8.02 | 34.81K |
| 2026-06-05 | €8.28 | +0.12% | €8.28 | €8.41 | €8.15 | 22.78K |
| 2026-06-04 | €8.27 | +0.61% | €8.19 | €8.28 | €8.15 | 4.45K |
| 2026-06-03 | €8.22 | -0.12% | €8.25 | €8.29 | €8.13 | 9.45K |
| 2026-06-02 | €8.23 | +1.23% | €8.10 | €8.25 | €8.08 | 11.85K |
| 2026-06-01 | €8.13 | +0.25% | €8.10 | €8.13 | €8.02 | 6.60K |
| 2026-05-29 | €8.11 | -0.25% | €8.14 | €8.28 | €8.10 | 10.44K |
| 2026-05-28 | €8.13 | -0.25% | €8.13 | €8.18 | €8.06 | 4.59K |