Advertisement
U.S. Markets closed

Bonduelle SCA (BON.PA)

Paris - Paris Delayed Price. Currency in EUR
6.450.00 (0.00%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 2024------
Nov 07, 2024------
Nov 06, 20246.536.616.416.456.4548,797
Nov 05, 20246.556.556.456.526.5212,972
Nov 04, 20246.666.666.486.526.5221,834
Nov 01, 20246.706.716.616.626.6212,999
Oct 31, 20246.906.906.616.706.7021,419
Oct 30, 20246.766.816.686.746.7440,319
Oct 29, 20246.836.986.776.816.8120,009
Oct 28, 20246.726.906.726.826.8227,951
Oct 25, 20246.606.736.536.686.6826,218
Oct 24, 20246.576.696.556.556.5510,006
Oct 23, 20246.646.726.536.566.5621,012
Oct 22, 20246.576.786.456.666.6670,120
Oct 21, 20246.816.946.636.636.6337,296
Oct 18, 20246.716.826.696.816.8117,863
Oct 17, 20246.836.846.646.786.7821,740
Oct 16, 20246.706.756.606.756.7510,397
Oct 15, 20246.756.756.566.736.7312,260
Oct 14, 20246.706.816.556.686.6829,000
Oct 11, 20246.806.846.686.706.7014,799
Oct 10, 20246.817.076.686.746.7457,554
Oct 09, 20246.967.006.816.926.9214,424
Oct 08, 20246.967.106.806.936.9330,873
Oct 07, 20246.717.056.456.896.89109,087
Oct 04, 20246.776.966.756.806.8016,154
Oct 03, 20246.866.866.706.726.729,134
Oct 02, 20246.996.996.676.756.7528,845
Oct 01, 20247.207.206.846.996.9919,752
Sep 30, 20247.237.236.907.207.2012,751
Sep 27, 20246.847.266.787.267.2657,464
Sep 26, 20246.606.796.586.736.7322,243
Sep 25, 20246.706.756.536.556.5514,888
Sep 24, 20246.716.726.566.686.6828,173
Sep 23, 20246.646.706.556.606.6034,563
Sep 20, 20246.646.656.446.656.65287,243
Sep 19, 20246.566.686.496.636.6332,844
Sep 18, 20246.666.666.506.566.5621,321
Sep 17, 20246.676.676.506.606.6027,723
Sep 16, 20246.766.766.586.696.6913,362
Sep 13, 20246.526.766.446.766.7616,874
Sep 12, 20246.596.656.556.596.5921,873
Sep 11, 20246.556.826.546.616.61100,420
Sep 10, 20246.496.556.366.556.5533,507
Sep 09, 20246.516.556.456.506.5018,364
Sep 06, 20246.736.736.426.556.5573,095
Sep 05, 20246.606.696.556.696.6913,992
Sep 04, 20246.566.766.566.616.6140,911
Sep 03, 20246.816.816.486.636.6336,995
Sep 02, 20246.796.866.576.866.8632,277
Aug 30, 20246.776.876.706.706.709,865
Aug 29, 20246.856.916.676.726.7225,276
Aug 28, 20246.816.906.806.856.8517,597
Aug 27, 20246.776.926.716.866.8633,730
Aug 26, 20246.906.926.656.776.7728,766
Aug 23, 20246.826.946.806.906.9012,034
Aug 22, 20246.947.006.826.826.8213,011
Aug 21, 20246.967.076.866.896.8919,771
Aug 20, 20247.057.236.886.966.9630,470
Aug 19, 20247.007.076.897.057.0512,895
Aug 16, 20246.856.976.856.976.977,539
Aug 15, 20246.786.906.756.896.898,640
Aug 14, 20246.966.966.746.746.7414,544
Aug 13, 20246.907.026.816.916.917,989
Aug 12, 20247.077.076.926.946.9410,951
Aug 09, 20247.067.186.966.966.9610,083
Aug 08, 20247.077.266.947.017.0120,370
Aug 07, 20247.027.106.847.077.0719,936
Aug 06, 20247.007.086.956.996.9919,374
Aug 05, 20246.807.146.647.037.0359,474
Aug 02, 20246.427.066.296.946.9460,964
Aug 01, 20246.466.536.336.376.3711,286
Jul 31, 20246.316.416.266.416.4125,175
Jul 30, 20246.216.336.216.266.2618,116
Jul 29, 20246.186.276.136.196.1932,953
Jul 26, 20246.056.206.056.136.137,813
Jul 25, 20246.166.166.006.056.0530,197
Jul 24, 20246.156.246.116.246.248,759
Jul 23, 20246.266.266.086.126.1229,945
Jul 22, 20246.226.286.156.286.287,599
Jul 19, 20246.296.296.126.186.1816,123
Jul 18, 20246.306.376.226.246.2415,024
Jul 17, 20246.146.226.106.226.2215,875
Jul 16, 20246.196.226.046.096.0920,482
Jul 15, 20246.326.326.196.196.1910,062
Jul 12, 20246.346.346.216.326.3220,834
Jul 11, 20246.306.416.216.416.418,274
Jul 10, 20246.206.296.186.276.2713,678
Jul 09, 20246.426.426.106.156.1528,295
Jul 08, 20246.246.426.196.426.4227,954
Jul 05, 20246.306.366.246.306.3015,674
Jul 04, 20246.296.386.176.306.3023,739
Jul 03, 20246.206.356.206.276.2734,856
Jul 02, 20246.256.256.056.136.1328,010
Jul 01, 20246.326.526.216.216.2135,596
Jun 28, 20246.276.316.006.086.0871,663
Jun 27, 20246.356.466.306.376.3727,640
Jun 26, 20246.416.456.266.356.3516,766
Jun 25, 20246.706.836.406.406.4047,536
Jun 24, 20246.706.706.536.586.5823,370
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...