Paris - Delayed Quote EUR

Bonduelle SCA (BON.PA)

8.39
+0.14
+(1.70%)
At close: 5:35:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20258.298.488.248.398.3920,963
May 30, 20258.308.338.258.258.2514,687
May 29, 20258.188.418.188.328.3221,469
May 28, 20258.088.218.088.138.1317,752
May 27, 20258.108.158.048.108.106,654
May 26, 20258.178.198.078.108.106,913
May 23, 20257.988.167.978.068.0616,874
May 22, 20258.108.107.897.997.9924,524
May 21, 20258.118.168.068.068.065,589
May 20, 20258.158.208.068.158.1514,910
May 19, 20258.068.268.068.158.1518,596
May 16, 20258.038.037.918.018.017,304
May 15, 20257.978.047.917.997.9911,328
May 14, 20258.068.067.948.028.0215,406
May 13, 20257.948.077.948.008.0020,134
May 12, 20257.788.117.787.947.9433,820
May 9, 20257.597.757.597.717.718,088
May 8, 20257.908.037.597.597.5936,359
May 7, 20258.088.097.537.887.8864,980
May 6, 20258.328.398.088.138.1340,248
May 5, 20258.398.588.308.308.3050,309
May 2, 20258.258.428.228.358.3530,158
Apr 30, 20258.158.248.028.228.2219,122
Apr 29, 20257.758.307.758.078.0769,458
Apr 28, 20257.827.877.777.807.8011,590
Apr 25, 20257.777.857.687.797.7926,660
Apr 24, 20257.637.717.557.697.6910,417
Apr 23, 20257.517.607.457.587.5817,287
Apr 22, 20257.567.587.437.487.489,717
Apr 17, 20257.627.627.527.537.5313,573
Apr 16, 20257.757.757.617.637.6312,714
Apr 15, 20257.777.867.717.777.7728,151
Apr 14, 20257.827.827.677.777.7718,348
Apr 11, 20257.597.927.577.777.7746,024
Apr 10, 20257.497.577.277.447.4447,163
Apr 9, 20257.057.207.017.147.1437,543
Apr 8, 20257.357.417.177.337.3314,771
Apr 7, 20257.097.426.987.217.2135,150
Apr 4, 20257.677.797.317.407.4044,154
Apr 3, 20257.807.987.547.707.7096,763
Apr 2, 20257.748.017.737.977.9762,358
Apr 1, 20257.677.817.677.757.757,247
Mar 31, 20257.607.847.557.727.7240,493
Mar 28, 20257.887.957.597.747.7434,046
Mar 27, 20257.947.947.817.837.838,743
Mar 26, 20257.908.007.817.947.9420,117
Mar 25, 20257.818.007.817.967.9616,328
Mar 24, 20257.967.977.747.867.8640,979
Mar 21, 20257.548.007.467.917.91106,324
Mar 20, 20257.347.557.237.547.5422,089
Mar 19, 20257.507.547.257.457.4524,224
Mar 18, 20257.557.607.497.557.5514,249
Mar 17, 20257.527.577.507.567.5613,365
Mar 14, 20257.697.787.487.487.4856,992
Mar 13, 20257.557.737.427.667.6653,366
Mar 12, 20257.237.607.227.447.4483,784
Mar 11, 20257.157.237.107.237.2328,151
Mar 10, 20257.217.307.167.187.1825,396
Mar 7, 20257.357.357.027.107.1051,263
Mar 6, 20256.747.436.597.437.43172,325
Mar 5, 20256.756.756.586.616.6120,333
Mar 4, 20256.716.756.686.756.7510,999
Mar 3, 20256.756.766.706.736.7337,497
Feb 28, 20257.007.006.726.896.8921,932
Feb 27, 20257.067.066.976.976.9716,137
Feb 26, 20257.007.096.917.077.0712,371
Feb 25, 20257.147.146.856.896.8917,508
Feb 24, 20256.867.206.827.117.1155,004
Feb 21, 20256.717.056.666.956.9540,499
Feb 20, 20256.756.756.636.666.6632,674
Feb 19, 20256.606.796.606.756.7534,624
Feb 18, 20256.556.706.546.606.6036,204
Feb 17, 20256.356.556.326.546.5433,254
Feb 14, 20256.486.506.356.356.3524,007
Feb 13, 20256.246.596.246.456.4562,309
Feb 12, 20256.226.276.206.216.214,656
Feb 11, 20256.106.276.106.206.2032,791
Feb 10, 20256.086.186.066.096.0923,706
Feb 7, 20256.196.206.066.086.0822,110
Feb 6, 20256.176.216.066.086.0823,585
Feb 5, 20256.186.266.086.186.1818,148
Feb 4, 20256.206.316.186.306.3012,865
Feb 3, 20256.086.206.066.156.1518,619
Jan 31, 20256.096.166.086.106.1013,836
Jan 30, 20256.106.226.006.036.0340,286
Jan 29, 20256.116.216.066.106.1021,721
Jan 28, 20256.356.356.136.136.1335,267
Jan 27, 20256.306.366.226.306.3020,894
Jan 24, 20256.276.346.266.286.288,625
Jan 23, 20256.296.356.276.286.283,961
Jan 22, 20256.336.376.276.296.299,821
Jan 21, 20256.406.446.296.386.388,729
Jan 20, 20256.436.436.326.336.333,665
Jan 17, 20256.326.346.286.326.324,591
Jan 16, 20256.376.466.186.256.2513,058
Jan 15, 20256.496.496.326.326.3212,595
Jan 14, 20256.546.636.506.506.505,930
Jan 13, 20256.606.606.546.606.606,059
Jan 10, 20256.556.646.556.596.5916,125
Jan 9, 20256.576.576.526.556.556,176
Jan 8, 20256.566.596.506.546.549,691
Jan 7, 2025 0.2 Dividend
Jan 7, 20256.526.686.526.566.568,985
Jan 6, 20256.516.786.516.676.4715,961
Jan 3, 20256.746.836.676.686.489,652
Jan 2, 20256.636.846.616.846.6322,692
Dec 31, 20246.416.636.416.626.4213,233
Dec 30, 20246.486.506.386.406.2114,086
Dec 27, 20246.306.456.266.456.2615,488
Dec 24, 20246.306.306.236.306.112,738
Dec 23, 20246.306.306.186.306.1113,754
Dec 20, 20246.206.306.176.306.1115,130
Dec 19, 20246.216.336.216.276.084,467
Dec 18, 20246.286.296.216.266.0712,479
Dec 17, 20246.376.396.306.346.1518,062
Dec 16, 20246.366.426.266.426.2313,103
Dec 13, 20246.306.426.296.366.1714,554
Dec 12, 20246.336.406.306.336.1416,386
Dec 11, 20246.446.476.266.366.1722,917
Dec 10, 20246.556.556.466.486.2910,013
Dec 9, 20246.406.656.406.506.3121,253
Dec 6, 20246.256.446.236.426.2352,189
Dec 5, 20246.206.236.156.236.045,559
Dec 4, 20246.086.246.086.155.9717,788
Dec 3, 20246.156.166.076.085.9013,593
Dec 2, 20246.166.206.076.135.9530,354
Nov 29, 20246.266.266.166.236.0411,641
Nov 28, 20246.516.516.226.266.0736,319
Nov 27, 20246.456.496.416.476.2820,058
Nov 26, 20246.506.526.436.446.2515,234
Nov 25, 20246.586.586.476.556.3510,887
Nov 22, 20246.576.576.416.506.3116,589
Nov 21, 20246.456.476.416.466.2714,254
Nov 20, 20246.526.526.426.456.2615,578
Nov 19, 20246.546.556.456.476.2825,787
Nov 18, 20246.516.606.516.546.3412,387
Nov 15, 20246.556.606.526.586.3837,732
Nov 14, 20246.606.616.526.586.3822,799
Nov 13, 20246.486.606.416.596.3994,384
Nov 12, 20246.436.496.426.486.2914,069
Nov 11, 20246.586.586.486.486.2917,212
Nov 8, 20246.526.556.446.536.3322,011
Nov 7, 20246.456.506.436.456.2613,831
Nov 6, 20246.536.616.416.456.2648,797
Nov 5, 20246.556.556.456.526.3212,972
Nov 4, 20246.666.666.486.526.3221,834
Nov 1, 20246.706.716.616.626.4212,999
Oct 31, 20246.906.906.616.706.5021,419
Oct 30, 20246.766.816.686.746.5440,319
Oct 29, 20246.836.986.776.816.6120,009
Oct 28, 20246.726.906.726.826.6227,951
Oct 25, 20246.606.736.536.686.4826,218
Oct 24, 20246.576.696.556.556.3510,006
Oct 23, 20246.646.726.536.566.3621,012
Oct 22, 20246.576.786.456.666.4670,120
Oct 21, 20246.816.946.636.636.4337,296
Oct 18, 20246.716.826.696.816.6117,863
Oct 17, 20246.836.846.646.786.5821,740
Oct 16, 20246.706.756.606.756.5510,397
Oct 15, 20246.756.756.566.736.5312,260
Oct 14, 20246.706.816.556.686.4829,000
Oct 11, 20246.806.846.686.706.5014,799
Oct 10, 20246.817.076.686.746.5457,554
Oct 9, 20246.967.006.816.926.7114,424
Oct 8, 20246.967.106.806.936.7230,873
Oct 7, 20246.717.056.456.896.68109,087
Oct 4, 20246.776.966.756.806.6016,154
Oct 3, 20246.866.866.706.726.529,134
Oct 2, 20246.996.996.676.756.5528,845
Oct 1, 20247.207.206.846.996.7819,752
Sep 30, 20247.237.236.907.206.9812,751
Sep 27, 20246.847.266.787.267.0457,464
Sep 26, 20246.606.796.586.736.5322,243
Sep 25, 20246.706.756.536.556.3514,888
Sep 24, 20246.716.726.566.686.4828,173
Sep 23, 20246.646.706.556.606.4034,563
Sep 20, 20246.646.656.446.656.45287,243
Sep 19, 20246.566.686.496.636.4332,844
Sep 18, 20246.666.666.506.566.3621,321
Sep 17, 20246.676.676.506.606.4027,723
Sep 16, 20246.766.766.586.696.4913,362
Sep 13, 20246.526.766.446.766.5616,874
Sep 12, 20246.596.656.556.596.3921,873
Sep 11, 20246.556.826.546.616.41100,420
Sep 10, 20246.496.556.366.556.3533,507
Sep 9, 20246.516.556.456.506.3118,364
Sep 6, 20246.736.736.426.556.3573,095
Sep 5, 20246.606.696.556.696.4913,992
Sep 4, 20246.566.766.566.616.4140,911
Sep 3, 20246.816.816.486.636.4336,995
Sep 2, 20246.796.866.576.866.6532,277
Aug 30, 20246.776.876.706.706.509,865
Aug 29, 20246.856.916.676.726.5225,276
Aug 28, 20246.816.906.806.856.6417,597
Aug 27, 20246.776.926.716.866.6533,730
Aug 26, 20246.906.926.656.776.5728,766
Aug 23, 20246.826.946.806.906.6912,034
Aug 22, 20246.947.006.826.826.6213,011
Aug 21, 20246.967.076.866.896.6819,771
Aug 20, 20247.057.236.886.966.7530,470
Aug 19, 20247.007.076.897.056.8412,895
Aug 16, 20246.856.976.856.976.767,539
Aug 15, 20246.786.906.756.896.688,640
Aug 14, 20246.966.966.746.746.5414,544
Aug 13, 20246.907.026.816.916.707,989
Aug 12, 20247.077.076.926.946.7310,951
Aug 9, 20247.067.186.966.966.7510,083
Aug 8, 20247.077.266.947.016.8020,370
Aug 7, 20247.027.106.847.076.8619,936
Aug 6, 20247.007.086.956.996.7819,374
Aug 5, 20246.807.146.647.036.8259,474
Aug 2, 20246.427.066.296.946.7360,964
Aug 1, 20246.466.536.336.376.1811,286
Jul 31, 20246.316.416.266.416.2225,175
Jul 30, 20246.216.336.216.266.0718,116
Jul 29, 20246.186.276.136.196.0032,953
Jul 26, 20246.056.206.056.135.957,813
Jul 25, 20246.166.166.006.055.8730,197
Jul 24, 20246.156.246.116.246.058,759
Jul 23, 20246.266.266.086.125.9429,945
Jul 22, 20246.226.286.156.286.097,599
Jul 19, 20246.296.296.126.185.9916,123
Jul 18, 20246.306.376.226.246.0515,024
Jul 17, 20246.146.226.106.226.0315,875
Jul 16, 20246.196.226.046.095.9120,482
Jul 15, 20246.326.326.196.196.0010,062
Jul 12, 20246.346.346.216.326.1320,834
Jul 11, 20246.306.416.216.416.228,274
Jul 10, 20246.206.296.186.276.0813,678
Jul 9, 20246.426.426.106.155.9728,295
Jul 8, 20246.246.426.196.426.2327,954
Jul 5, 20246.306.366.246.306.1115,674
Jul 4, 20246.296.386.176.306.1123,739
Jul 3, 20246.206.356.206.276.0834,856
Jul 2, 20246.256.256.056.135.9528,010
Jul 1, 20246.326.526.216.216.0235,596
Jun 28, 20246.276.316.006.085.9071,663
Jun 27, 20246.356.466.306.376.1827,640
Jun 26, 20246.416.456.266.356.1616,766
Jun 25, 20246.706.836.406.406.2147,536
Jun 24, 20246.706.706.536.586.3823,370
Jun 21, 20246.596.726.526.666.4633,655
Jun 20, 20246.366.626.306.546.3432,683
Jun 19, 20246.416.496.296.296.1045,149
Jun 18, 20246.806.836.386.386.1974,260
Jun 17, 20246.856.906.756.796.5929,562
Jun 14, 20247.017.016.826.886.6768,936
Jun 13, 20247.467.467.077.076.8659,979
Jun 12, 20247.657.757.417.427.2057,539
Jun 11, 20247.757.777.697.717.4825,016
Jun 10, 20247.807.817.687.747.5128,435
Jun 7, 20248.008.057.877.937.6940,089
Jun 6, 20247.767.967.747.957.7128,923
Jun 5, 20247.938.077.757.757.5232,006
Jun 4, 20248.208.207.807.937.6931,281
Jun 3, 20247.918.177.888.097.8591,344

Related Tickers

ENV.MI Enervit S.p.A.
3.1600
-1.86%
 
KRYAY Kerry Group plc
109.55
+0.01%
 
FPAFY First Pacific Company Limited
3.3300
-3.48%
 
ORON.SW ORIOR AG
14.08
-2.22%
 
BAKK.L Bakkavor Group plc
211.00
+0.96%
 
CWK.L Cranswick plc
5,260.00
-1.13%
 
GNC.L Greencore Group plc
224.00
+0.22%
 
KRI.AT Kri-Kri Milk Industry S.A.
17.38
0.00%
 
BN.PA Danone S.A.
75.12
-0.16%
 
NWL.MI NewPrinces S.p.A.
18.56
+1.98%