Bonduelle SA (BON.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.48 | 7.61 | 7.42 | 7.52 | 7.52 | 22,811 |
| 18 Apr 2024 | 7.51 | 7.53 | 7.41 | 7.53 | 7.53 | 9,910 |
| 17 Apr 2024 | 7.66 | 7.70 | 7.40 | 7.40 | 7.40 | 26,070 |
| 16 Apr 2024 | 7.97 | 7.97 | 7.61 | 7.61 | 7.61 | 41,349 |
| 15 Apr 2024 | 7.95 | 8.01 | 7.87 | 7.97 | 7.97 | 19,075 |
| 12 Apr 2024 | 7.94 | 8.04 | 7.85 | 7.86 | 7.86 | 25,420 |
| 11 Apr 2024 | 7.84 | 8.00 | 7.77 | 7.83 | 7.83 | 34,171 |
| 10 Apr 2024 | 7.78 | 7.88 | 7.72 | 7.73 | 7.73 | 30,523 |
| 09 Apr 2024 | 7.76 | 7.83 | 7.65 | 7.77 | 7.77 | 22,477 |
| 08 Apr 2024 | 7.71 | 7.86 | 7.62 | 7.82 | 7.82 | 22,839 |
| 05 Apr 2024 | 7.68 | 7.72 | 7.61 | 7.64 | 7.64 | 22,367 |
| 04 Apr 2024 | 7.54 | 7.72 | 7.51 | 7.72 | 7.72 | 33,403 |
| 03 Apr 2024 | 7.49 | 7.49 | 7.33 | 7.48 | 7.48 | 38,193 |
| 02 Apr 2024 | 7.64 | 7.80 | 7.45 | 7.47 | 7.47 | 50,177 |
| 28 Mar 2024 | 7.65 | 7.68 | 7.51 | 7.51 | 7.51 | 21,545 |
| 27 Mar 2024 | 7.41 | 7.59 | 7.34 | 7.59 | 7.59 | 37,069 |
| 26 Mar 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.45 | 17,673 |
| 25 Mar 2024 | 7.51 | 7.56 | 7.45 | 7.47 | 7.47 | 28,257 |
| 22 Mar 2024 | 7.70 | 7.73 | 7.51 | 7.51 | 7.51 | 24,109 |
| 21 Mar 2024 | 7.81 | 7.81 | 7.69 | 7.69 | 7.69 | 17,832 |
| 20 Mar 2024 | 7.71 | 7.80 | 7.60 | 7.79 | 7.79 | 21,073 |
| 19 Mar 2024 | 7.85 | 7.85 | 7.64 | 7.71 | 7.71 | 30,289 |
| 18 Mar 2024 | 7.95 | 8.04 | 7.83 | 7.85 | 7.85 | 55,323 |
| 15 Mar 2024 | 7.96 | 8.03 | 7.86 | 7.93 | 7.93 | 87,652 |
| 14 Mar 2024 | 7.95 | 8.03 | 7.85 | 7.85 | 7.85 | 50,213 |
| 13 Mar 2024 | 7.89 | 8.08 | 7.86 | 7.99 | 7.99 | 37,519 |
| 12 Mar 2024 | 7.81 | 8.01 | 7.73 | 7.83 | 7.83 | 36,603 |
| 11 Mar 2024 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | 42,555 |
| 08 Mar 2024 | 8.30 | 8.33 | 8.17 | 8.19 | 8.19 | 34,589 |
| 07 Mar 2024 | 8.48 | 8.48 | 8.17 | 8.26 | 8.26 | 34,640 |
| 06 Mar 2024 | 8.42 | 8.48 | 8.24 | 8.24 | 8.24 | 33,664 |
| 05 Mar 2024 | 8.70 | 8.70 | 8.41 | 8.42 | 8.42 | 54,840 |
| 04 Mar 2024 | 9.30 | 9.32 | 8.84 | 8.85 | 8.85 | 58,818 |
| 01 Mar 2024 | 9.64 | 9.72 | 9.21 | 9.35 | 9.35 | 56,676 |
| 29 Feb 2024 | 9.90 | 10.10 | 9.89 | 9.90 | 9.90 | 72,839 |
| 28 Feb 2024 | 9.94 | 9.99 | 9.90 | 9.94 | 9.94 | 8,889 |
| 27 Feb 2024 | 9.77 | 9.96 | 9.77 | 9.95 | 9.95 | 14,148 |
| 26 Feb 2024 | 9.70 | 9.79 | 9.57 | 9.77 | 9.77 | 5,356 |
| 23 Feb 2024 | 9.60 | 9.84 | 9.59 | 9.75 | 9.75 | 19,371 |
| 22 Feb 2024 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | 25,297 |
| 21 Feb 2024 | 9.82 | 10.04 | 9.76 | 9.94 | 9.94 | 25,809 |
| 20 Feb 2024 | 9.79 | 10.12 | 9.58 | 9.84 | 9.84 | 25,912 |
| 19 Feb 2024 | 9.66 | 9.77 | 9.53 | 9.69 | 9.69 | 11,261 |
| 16 Feb 2024 | 9.76 | 9.90 | 9.71 | 9.72 | 9.72 | 7,852 |
| 15 Feb 2024 | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | 18,318 |
| 14 Feb 2024 | 9.89 | 10.08 | 9.85 | 9.93 | 9.93 | 31,118 |
| 13 Feb 2024 | 9.44 | 9.86 | 9.37 | 9.86 | 9.86 | 27,699 |
| 12 Feb 2024 | 9.32 | 9.39 | 9.26 | 9.39 | 9.39 | 13,408 |
| 09 Feb 2024 | 9.25 | 9.34 | 9.16 | 9.34 | 9.34 | 15,224 |
| 08 Feb 2024 | 9.30 | 9.38 | 9.26 | 9.26 | 9.26 | 12,480 |
| 07 Feb 2024 | 9.40 | 9.65 | 9.23 | 9.30 | 9.30 | 35,426 |
| 06 Feb 2024 | 9.30 | 9.38 | 9.12 | 9.35 | 9.35 | 34,635 |
| 05 Feb 2024 | 9.78 | 9.78 | 9.38 | 9.39 | 9.39 | 30,187 |
| 02 Feb 2024 | 9.85 | 9.99 | 9.70 | 9.74 | 9.74 | 21,844 |
| 01 Feb 2024 | 9.84 | 10.04 | 9.82 | 9.91 | 9.91 | 31,967 |
| 31 Jan 2024 | 9.84 | 9.96 | 9.81 | 9.85 | 9.85 | 18,044 |
| 30 Jan 2024 | 10.04 | 10.10 | 9.87 | 9.87 | 9.87 | 14,380 |
| 29 Jan 2024 | 10.02 | 10.10 | 10.02 | 10.06 | 10.06 | 10,969 |
| 26 Jan 2024 | 10.02 | 10.20 | 9.98 | 10.08 | 10.08 | 10,303 |
| 25 Jan 2024 | 10.10 | 10.10 | 9.89 | 10.06 | 10.06 | 13,185 |
| 24 Jan 2024 | 10.28 | 10.38 | 10.04 | 10.04 | 10.04 | 20,560 |
| 23 Jan 2024 | 10.26 | 10.44 | 10.22 | 10.22 | 10.22 | 11,114 |
| 22 Jan 2024 | 10.52 | 10.56 | 10.26 | 10.34 | 10.34 | 12,778 |
| 19 Jan 2024 | 10.48 | 10.62 | 10.42 | 10.56 | 10.56 | 6,072 |
| 18 Jan 2024 | 10.52 | 10.62 | 10.42 | 10.42 | 10.42 | 5,445 |
| 17 Jan 2024 | 10.32 | 10.56 | 10.24 | 10.56 | 10.56 | 7,717 |
| 16 Jan 2024 | 10.40 | 10.52 | 10.36 | 10.40 | 10.40 | 5,552 |
| 15 Jan 2024 | 10.48 | 10.48 | 10.38 | 10.42 | 10.42 | 11,413 |
| 12 Jan 2024 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 7,234 |
| 11 Jan 2024 | 10.62 | 10.64 | 10.40 | 10.48 | 10.48 | 10,208 |
| 10 Jan 2024 | 10.78 | 10.84 | 10.62 | 10.64 | 10.64 | 4,977 |
| 09 Jan 2024 | 10.80 | 10.92 | 10.68 | 10.80 | 10.80 | 12,970 |
| 08 Jan 2024 | 10.82 | 10.90 | 10.82 | 10.84 | 10.84 | 4,515 |
| 05 Jan 2024 | 10.82 | 10.92 | 10.82 | 10.82 | 10.82 | 9,226 |
| 04 Jan 2024 | 10.92 | 10.92 | 10.82 | 10.88 | 10.88 | 5,325 |
| 03 Jan 2024 | 10.92 | 10.92 | 10.72 | 10.80 | 10.80 | 16,780 |
| 02 Jan 2024 | 10.82 | 10.94 | 10.72 | 10.92 | 10.92 | 20,442 |
| 02 Jan 2024 | 0.25 Dividend | |||||
| 29 Dec 2023 | 11.00 | 11.02 | 10.88 | 10.94 | 10.69 | 14,480 |
| 28 Dec 2023 | 10.92 | 10.96 | 10.86 | 10.94 | 10.69 | 10,109 |
| 27 Dec 2023 | 10.90 | 11.00 | 10.84 | 10.96 | 10.71 | 17,647 |
| 22 Dec 2023 | 10.64 | 10.96 | 10.60 | 10.96 | 10.71 | 23,255 |
| 21 Dec 2023 | 10.70 | 10.74 | 10.60 | 10.70 | 10.46 | 17,632 |
| 20 Dec 2023 | 10.76 | 10.80 | 10.60 | 10.80 | 10.55 | 10,808 |
| 19 Dec 2023 | 10.66 | 10.80 | 10.60 | 10.70 | 10.46 | 9,268 |
| 18 Dec 2023 | 10.62 | 10.64 | 10.50 | 10.62 | 10.38 | 11,531 |
| 15 Dec 2023 | 10.70 | 10.94 | 10.62 | 10.72 | 10.48 | 19,297 |
| 14 Dec 2023 | 10.48 | 10.80 | 10.42 | 10.64 | 10.40 | 15,625 |
| 13 Dec 2023 | 10.32 | 10.42 | 10.30 | 10.30 | 10.06 | 11,485 |
| 12 Dec 2023 | 10.40 | 10.48 | 10.32 | 10.32 | 10.08 | 16,622 |
| 11 Dec 2023 | 10.48 | 10.68 | 10.44 | 10.56 | 10.32 | 6,944 |
| 08 Dec 2023 | 10.44 | 10.66 | 10.44 | 10.58 | 10.34 | 10,909 |
| 07 Dec 2023 | 10.42 | 10.48 | 10.36 | 10.48 | 10.24 | 6,357 |
| 06 Dec 2023 | 10.50 | 10.58 | 10.44 | 10.56 | 10.32 | 7,949 |
| 05 Dec 2023 | 10.48 | 10.60 | 10.34 | 10.46 | 10.22 | 6,852 |
| 04 Dec 2023 | 10.64 | 10.74 | 10.34 | 10.42 | 10.18 | 19,806 |
| 01 Dec 2023 | 10.50 | 10.66 | 10.46 | 10.64 | 10.40 | 4,226 |
| 30 Nov 2023 | 10.46 | 10.58 | 10.34 | 10.50 | 10.26 | 13,136 |
| 29 Nov 2023 | 10.54 | 10.54 | 10.42 | 10.50 | 10.26 | 5,678 |
| 28 Nov 2023 | 10.36 | 10.52 | 10.30 | 10.52 | 10.28 | 14,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.