Paris - Delayed Quote ? EUR
Bonduelle SCA (BON.PA)
At close: September 27 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 6.84 | 7.26 | 6.78 | 7.26 | 7.26 | 57,464 |
| Sep 26, 2024 | 6.60 | 6.79 | 6.58 | 6.73 | 6.73 | 22,243 |
| Sep 25, 2024 | 6.70 | 6.75 | 6.53 | 6.55 | 6.55 | 14,888 |
| Sep 24, 2024 | 6.71 | 6.72 | 6.56 | 6.68 | 6.68 | 28,173 |
| Sep 23, 2024 | 6.64 | 6.70 | 6.55 | 6.60 | 6.60 | 34,563 |
| Sep 20, 2024 | 6.64 | 6.65 | 6.44 | 6.65 | 6.65 | 287,243 |
| Sep 19, 2024 | 6.56 | 6.68 | 6.49 | 6.63 | 6.63 | 32,844 |
| Sep 18, 2024 | 6.66 | 6.66 | 6.50 | 6.56 | 6.56 | 21,321 |
| Sep 17, 2024 | 6.67 | 6.67 | 6.50 | 6.60 | 6.60 | 27,723 |
| Sep 16, 2024 | 6.76 | 6.76 | 6.58 | 6.69 | 6.69 | 13,362 |
| Sep 13, 2024 | 6.52 | 6.76 | 6.44 | 6.76 | 6.76 | 16,874 |
| Sep 12, 2024 | 6.59 | 6.65 | 6.55 | 6.59 | 6.59 | 21,873 |
| Sep 11, 2024 | 6.55 | 6.82 | 6.54 | 6.61 | 6.61 | 100,420 |
| Sep 10, 2024 | 6.49 | 6.55 | 6.36 | 6.55 | 6.55 | 33,507 |
| Sep 9, 2024 | 6.51 | 6.55 | 6.45 | 6.50 | 6.50 | 18,364 |
| Sep 6, 2024 | 6.73 | 6.73 | 6.42 | 6.55 | 6.55 | 73,095 |
| Sep 5, 2024 | 6.60 | 6.69 | 6.55 | 6.69 | 6.69 | 13,992 |
| Sep 4, 2024 | 6.56 | 6.76 | 6.56 | 6.61 | 6.61 | 40,911 |
| Sep 3, 2024 | 6.81 | 6.81 | 6.48 | 6.63 | 6.63 | 36,995 |
| Sep 2, 2024 | 6.79 | 6.86 | 6.57 | 6.86 | 6.86 | 32,277 |
| Aug 30, 2024 | 6.77 | 6.87 | 6.70 | 6.70 | 6.70 | 9,865 |
| Aug 29, 2024 | 6.85 | 6.91 | 6.67 | 6.72 | 6.72 | 25,276 |
| Aug 28, 2024 | 6.81 | 6.90 | 6.80 | 6.85 | 6.85 | 17,597 |
| Aug 27, 2024 | 6.77 | 6.92 | 6.71 | 6.86 | 6.86 | 33,730 |
| Aug 26, 2024 | 6.90 | 6.92 | 6.65 | 6.77 | 6.77 | 28,766 |
| Aug 23, 2024 | 6.82 | 6.94 | 6.80 | 6.90 | 6.90 | 12,034 |
| Aug 22, 2024 | 6.94 | 7.00 | 6.82 | 6.82 | 6.82 | 13,011 |
| Aug 21, 2024 | 6.96 | 7.07 | 6.86 | 6.89 | 6.89 | 19,771 |
| Aug 20, 2024 | 7.05 | 7.23 | 6.88 | 6.96 | 6.96 | 30,470 |
| Aug 19, 2024 | 7.00 | 7.07 | 6.89 | 7.05 | 7.05 | 12,895 |
| Aug 16, 2024 | 6.85 | 6.97 | 6.85 | 6.97 | 6.97 | 7,539 |
| Aug 15, 2024 | 6.78 | 6.90 | 6.75 | 6.89 | 6.89 | 8,640 |
| Aug 14, 2024 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | 14,544 |
| Aug 13, 2024 | 6.90 | 7.02 | 6.81 | 6.91 | 6.91 | 7,989 |
| Aug 12, 2024 | 7.07 | 7.07 | 6.92 | 6.94 | 6.94 | 10,951 |
| Aug 9, 2024 | 7.06 | 7.18 | 6.96 | 6.96 | 6.96 | 10,083 |
| Aug 8, 2024 | 7.07 | 7.26 | 6.94 | 7.01 | 7.01 | 20,370 |
| Aug 7, 2024 | 7.02 | 7.10 | 6.84 | 7.07 | 7.07 | 19,936 |
| Aug 6, 2024 | 7.00 | 7.08 | 6.95 | 6.99 | 6.99 | 19,374 |
| Aug 5, 2024 | 6.80 | 7.14 | 6.64 | 7.03 | 7.03 | 59,474 |
| Aug 2, 2024 | 6.42 | 7.06 | 6.29 | 6.94 | 6.94 | 60,964 |
| Aug 1, 2024 | 6.46 | 6.53 | 6.33 | 6.37 | 6.37 | 11,286 |
| Jul 31, 2024 | 6.31 | 6.41 | 6.26 | 6.41 | 6.41 | 25,175 |
| Jul 30, 2024 | 6.21 | 6.33 | 6.21 | 6.26 | 6.26 | 18,116 |
| Jul 29, 2024 | 6.18 | 6.27 | 6.13 | 6.19 | 6.19 | 32,953 |
| Jul 26, 2024 | 6.05 | 6.20 | 6.05 | 6.13 | 6.13 | 7,813 |
| Jul 25, 2024 | 6.16 | 6.16 | 6.00 | 6.05 | 6.05 | 30,197 |
| Jul 24, 2024 | 6.15 | 6.24 | 6.11 | 6.24 | 6.24 | 8,759 |
| Jul 23, 2024 | 6.26 | 6.26 | 6.08 | 6.12 | 6.12 | 29,945 |
| Jul 22, 2024 | 6.22 | 6.28 | 6.15 | 6.28 | 6.28 | 7,599 |
| Jul 19, 2024 | 6.29 | 6.29 | 6.12 | 6.18 | 6.18 | 16,123 |
| Jul 18, 2024 | 6.30 | 6.37 | 6.22 | 6.24 | 6.24 | 15,024 |
| Jul 17, 2024 | 6.14 | 6.22 | 6.10 | 6.22 | 6.22 | 15,875 |
| Jul 16, 2024 | 6.19 | 6.22 | 6.04 | 6.09 | 6.09 | 20,482 |
| Jul 15, 2024 | 6.32 | 6.32 | 6.19 | 6.19 | 6.19 | 10,062 |
| Jul 12, 2024 | 6.34 | 6.34 | 6.21 | 6.32 | 6.32 | 20,834 |
| Jul 11, 2024 | 6.30 | 6.41 | 6.21 | 6.41 | 6.41 | 8,274 |
| Jul 10, 2024 | 6.20 | 6.29 | 6.18 | 6.27 | 6.27 | 13,678 |
| Jul 9, 2024 | 6.42 | 6.42 | 6.10 | 6.15 | 6.15 | 28,295 |
| Jul 8, 2024 | 6.24 | 6.42 | 6.19 | 6.42 | 6.42 | 27,954 |
| Jul 5, 2024 | 6.30 | 6.36 | 6.24 | 6.30 | 6.30 | 15,674 |
| Jul 4, 2024 | 6.29 | 6.38 | 6.17 | 6.30 | 6.30 | 23,739 |
| Jul 3, 2024 | 6.20 | 6.35 | 6.20 | 6.27 | 6.27 | 34,856 |
| Jul 2, 2024 | 6.25 | 6.25 | 6.05 | 6.13 | 6.13 | 28,010 |
| Jul 1, 2024 | 6.32 | 6.52 | 6.21 | 6.21 | 6.21 | 35,596 |
| Jun 28, 2024 | 6.27 | 6.31 | 6.00 | 6.08 | 6.08 | 71,663 |
| Jun 27, 2024 | 6.35 | 6.46 | 6.30 | 6.37 | 6.37 | 27,640 |
| Jun 26, 2024 | 6.41 | 6.45 | 6.26 | 6.35 | 6.35 | 16,766 |
| Jun 25, 2024 | 6.70 | 6.83 | 6.40 | 6.40 | 6.40 | 47,536 |
| Jun 24, 2024 | 6.70 | 6.70 | 6.53 | 6.58 | 6.58 | 23,370 |
| Jun 21, 2024 | 6.59 | 6.72 | 6.52 | 6.66 | 6.66 | 33,655 |
| Jun 20, 2024 | 6.36 | 6.62 | 6.30 | 6.54 | 6.54 | 32,683 |
| Jun 19, 2024 | 6.41 | 6.49 | 6.29 | 6.29 | 6.29 | 45,149 |
| Jun 18, 2024 | 6.80 | 6.83 | 6.38 | 6.38 | 6.38 | 74,260 |
| Jun 17, 2024 | 6.85 | 6.90 | 6.75 | 6.79 | 6.79 | 29,562 |
| Jun 14, 2024 | 7.01 | 7.01 | 6.82 | 6.88 | 6.88 | 68,936 |
| Jun 13, 2024 | 7.46 | 7.46 | 7.07 | 7.07 | 7.07 | 59,979 |
| Jun 12, 2024 | 7.65 | 7.75 | 7.41 | 7.42 | 7.42 | 57,539 |
| Jun 11, 2024 | 7.75 | 7.77 | 7.69 | 7.71 | 7.71 | 25,016 |
| Jun 10, 2024 | 7.80 | 7.81 | 7.68 | 7.74 | 7.74 | 28,435 |
| Jun 7, 2024 | 8.00 | 8.05 | 7.87 | 7.93 | 7.93 | 40,089 |
| Jun 6, 2024 | 7.76 | 7.96 | 7.74 | 7.95 | 7.95 | 28,923 |
| Jun 5, 2024 | 7.93 | 8.07 | 7.75 | 7.75 | 7.75 | 32,006 |
| Jun 4, 2024 | 8.20 | 8.20 | 7.80 | 7.93 | 7.93 | 31,281 |
| Jun 3, 2024 | 7.91 | 8.17 | 7.88 | 8.09 | 8.09 | 91,344 |
| May 31, 2024 | 7.82 | 7.99 | 7.76 | 7.80 | 7.80 | 597,303 |
| May 30, 2024 | 7.82 | 7.88 | 7.74 | 7.88 | 7.88 | 32,705 |
| May 29, 2024 | 7.80 | 7.81 | 7.70 | 7.77 | 7.77 | 71,718 |
| May 28, 2024 | 7.68 | 7.85 | 7.67 | 7.80 | 7.80 | 43,708 |
| May 27, 2024 | 7.56 | 7.70 | 7.52 | 7.65 | 7.65 | 23,113 |
| May 24, 2024 | 7.60 | 7.60 | 7.51 | 7.54 | 7.54 | 40,508 |
| May 23, 2024 | 7.80 | 7.80 | 7.58 | 7.64 | 7.64 | 23,146 |
| May 22, 2024 | 7.76 | 7.85 | 7.71 | 7.76 | 7.76 | 22,399 |
| May 21, 2024 | 8.05 | 8.05 | 7.76 | 7.80 | 7.80 | 32,773 |
| May 20, 2024 | 7.99 | 8.06 | 7.92 | 8.00 | 8.00 | 21,451 |
| May 17, 2024 | 8.08 | 8.12 | 7.88 | 7.95 | 7.95 | 26,252 |
| May 16, 2024 | 7.98 | 8.10 | 7.81 | 8.10 | 8.10 | 42,919 |
| May 15, 2024 | 8.07 | 8.07 | 7.83 | 7.93 | 7.93 | 53,757 |
| May 14, 2024 | 7.90 | 8.15 | 7.85 | 8.07 | 8.07 | 130,719 |
| May 13, 2024 | 7.95 | 7.96 | 7.79 | 7.86 | 7.86 | 31,574 |
| May 10, 2024 | 8.02 | 8.10 | 7.88 | 7.91 | 7.91 | 29,069 |
| May 9, 2024 | 7.95 | 8.05 | 7.91 | 8.02 | 8.02 | 7,036 |
| May 8, 2024 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 21,662 |
| May 7, 2024 | 8.44 | 8.45 | 8.11 | 8.11 | 8.11 | 37,618 |
| May 6, 2024 | 8.30 | 8.44 | 8.27 | 8.41 | 8.41 | 26,130 |
| May 3, 2024 | 7.87 | 8.27 | 7.68 | 8.17 | 8.17 | 62,914 |
| May 2, 2024 | 8.00 | 8.32 | 7.92 | 8.22 | 8.22 | 44,079 |
| Apr 30, 2024 | 7.78 | 8.25 | 7.78 | 8.10 | 8.10 | 56,987 |
| Apr 29, 2024 | 7.77 | 7.86 | 7.68 | 7.78 | 7.78 | 17,115 |
| Apr 26, 2024 | 7.53 | 7.83 | 7.53 | 7.73 | 7.73 | 11,772 |
| Apr 25, 2024 | 7.68 | 7.69 | 7.54 | 7.58 | 7.58 | 10,278 |
| Apr 24, 2024 | 7.73 | 7.81 | 7.65 | 7.68 | 7.68 | 27,953 |
| Apr 23, 2024 | 7.68 | 7.74 | 7.62 | 7.68 | 7.68 | 17,783 |
| Apr 22, 2024 | 7.48 | 7.73 | 7.48 | 7.68 | 7.68 | 17,144 |
| Apr 19, 2024 | 7.48 | 7.61 | 7.42 | 7.52 | 7.52 | 22,811 |
| Apr 18, 2024 | 7.51 | 7.53 | 7.41 | 7.53 | 7.53 | 9,910 |
| Apr 17, 2024 | 7.66 | 7.70 | 7.40 | 7.40 | 7.40 | 26,070 |
| Apr 16, 2024 | 7.97 | 7.97 | 7.61 | 7.61 | 7.61 | 41,349 |
| Apr 15, 2024 | 7.95 | 8.01 | 7.87 | 7.97 | 7.97 | 19,075 |
| Apr 12, 2024 | 7.94 | 8.04 | 7.85 | 7.86 | 7.86 | 25,420 |
| Apr 11, 2024 | 7.84 | 8.00 | 7.77 | 7.83 | 7.83 | 34,171 |
| Apr 10, 2024 | 7.78 | 7.88 | 7.72 | 7.73 | 7.73 | 30,523 |
| Apr 9, 2024 | 7.76 | 7.83 | 7.65 | 7.77 | 7.77 | 22,477 |
| Apr 8, 2024 | 7.71 | 7.86 | 7.62 | 7.82 | 7.82 | 22,839 |
| Apr 5, 2024 | 7.68 | 7.72 | 7.61 | 7.64 | 7.64 | 22,367 |
| Apr 4, 2024 | 7.54 | 7.72 | 7.51 | 7.72 | 7.72 | 33,403 |
| Apr 3, 2024 | 7.49 | 7.49 | 7.33 | 7.48 | 7.48 | 38,193 |
| Apr 2, 2024 | 7.64 | 7.80 | 7.45 | 7.47 | 7.47 | 50,177 |
| Mar 28, 2024 | 7.65 | 7.68 | 7.51 | 7.51 | 7.51 | 21,545 |
| Mar 27, 2024 | 7.41 | 7.59 | 7.34 | 7.59 | 7.59 | 37,069 |
| Mar 26, 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.45 | 17,673 |
| Mar 25, 2024 | 7.51 | 7.56 | 7.45 | 7.47 | 7.47 | 28,257 |
| Mar 22, 2024 | 7.70 | 7.73 | 7.51 | 7.51 | 7.51 | 24,109 |
| Mar 21, 2024 | 7.81 | 7.81 | 7.69 | 7.69 | 7.69 | 17,832 |
| Mar 20, 2024 | 7.71 | 7.80 | 7.60 | 7.79 | 7.79 | 21,073 |
| Mar 19, 2024 | 7.85 | 7.85 | 7.64 | 7.71 | 7.71 | 30,289 |
| Mar 18, 2024 | 7.95 | 8.04 | 7.83 | 7.85 | 7.85 | 55,323 |
| Mar 15, 2024 | 7.96 | 8.03 | 7.86 | 7.93 | 7.93 | 87,652 |
| Mar 14, 2024 | 7.95 | 8.03 | 7.85 | 7.85 | 7.85 | 50,213 |
| Mar 13, 2024 | 7.89 | 8.08 | 7.86 | 7.99 | 7.99 | 37,519 |
| Mar 12, 2024 | 7.81 | 8.01 | 7.73 | 7.83 | 7.83 | 36,603 |
| Mar 11, 2024 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | 42,555 |
| Mar 8, 2024 | 8.30 | 8.33 | 8.17 | 8.19 | 8.19 | 34,589 |
| Mar 7, 2024 | 8.48 | 8.48 | 8.17 | 8.26 | 8.26 | 34,640 |
| Mar 6, 2024 | 8.42 | 8.48 | 8.24 | 8.24 | 8.24 | 33,664 |
| Mar 5, 2024 | 8.70 | 8.70 | 8.41 | 8.42 | 8.42 | 54,840 |
| Mar 4, 2024 | 9.30 | 9.32 | 8.84 | 8.85 | 8.85 | 58,818 |
| Mar 1, 2024 | 9.64 | 9.72 | 9.21 | 9.35 | 9.35 | 56,676 |
| Feb 29, 2024 | 9.90 | 10.10 | 9.89 | 9.90 | 9.90 | 72,839 |
| Feb 28, 2024 | 9.94 | 9.99 | 9.90 | 9.94 | 9.94 | 8,889 |
| Feb 27, 2024 | 9.77 | 9.96 | 9.77 | 9.95 | 9.95 | 14,148 |
| Feb 26, 2024 | 9.70 | 9.79 | 9.57 | 9.77 | 9.77 | 5,356 |
| Feb 23, 2024 | 9.60 | 9.84 | 9.59 | 9.75 | 9.75 | 19,371 |
| Feb 22, 2024 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | 25,297 |
| Feb 21, 2024 | 9.82 | 10.04 | 9.76 | 9.94 | 9.94 | 25,809 |
| Feb 20, 2024 | 9.79 | 10.12 | 9.58 | 9.84 | 9.84 | 25,912 |
| Feb 19, 2024 | 9.66 | 9.77 | 9.53 | 9.69 | 9.69 | 11,261 |
| Feb 16, 2024 | 9.76 | 9.90 | 9.71 | 9.72 | 9.72 | 7,852 |
| Feb 15, 2024 | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | 18,318 |
| Feb 14, 2024 | 9.89 | 10.08 | 9.85 | 9.93 | 9.93 | 31,118 |
| Feb 13, 2024 | 9.44 | 9.86 | 9.37 | 9.86 | 9.86 | 27,699 |
| Feb 12, 2024 | 9.32 | 9.39 | 9.26 | 9.39 | 9.39 | 13,408 |
| Feb 9, 2024 | 9.25 | 9.34 | 9.16 | 9.34 | 9.34 | 15,224 |
| Feb 8, 2024 | 9.30 | 9.38 | 9.26 | 9.26 | 9.26 | 12,480 |
| Feb 7, 2024 | 9.40 | 9.65 | 9.23 | 9.30 | 9.30 | 35,426 |
| Feb 6, 2024 | 9.30 | 9.38 | 9.12 | 9.35 | 9.35 | 34,635 |
| Feb 5, 2024 | 9.78 | 9.78 | 9.38 | 9.39 | 9.39 | 30,187 |
| Feb 2, 2024 | 9.85 | 9.99 | 9.70 | 9.74 | 9.74 | 21,844 |
| Feb 1, 2024 | 9.84 | 10.04 | 9.82 | 9.91 | 9.91 | 31,967 |
| Jan 31, 2024 | 9.84 | 9.96 | 9.81 | 9.85 | 9.85 | 18,044 |
| Jan 30, 2024 | 10.04 | 10.10 | 9.87 | 9.87 | 9.87 | 14,380 |
| Jan 29, 2024 | 10.02 | 10.10 | 10.02 | 10.06 | 10.06 | 10,969 |
| Jan 26, 2024 | 10.02 | 10.20 | 9.98 | 10.08 | 10.08 | 10,303 |
| Jan 25, 2024 | 10.10 | 10.10 | 9.89 | 10.06 | 10.06 | 13,185 |
| Jan 24, 2024 | 10.28 | 10.38 | 10.04 | 10.04 | 10.04 | 20,560 |
| Jan 23, 2024 | 10.26 | 10.44 | 10.22 | 10.22 | 10.22 | 11,114 |
| Jan 22, 2024 | 10.52 | 10.56 | 10.26 | 10.34 | 10.34 | 12,778 |
| Jan 19, 2024 | 10.48 | 10.62 | 10.42 | 10.56 | 10.56 | 6,072 |
| Jan 18, 2024 | 10.52 | 10.62 | 10.42 | 10.42 | 10.42 | 5,445 |
| Jan 17, 2024 | 10.32 | 10.56 | 10.24 | 10.56 | 10.56 | 7,717 |
| Jan 16, 2024 | 10.40 | 10.52 | 10.36 | 10.40 | 10.40 | 5,552 |
| Jan 15, 2024 | 10.48 | 10.48 | 10.38 | 10.42 | 10.42 | 11,413 |
| Jan 12, 2024 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 7,234 |
| Jan 11, 2024 | 10.62 | 10.64 | 10.40 | 10.48 | 10.48 | 10,208 |
| Jan 10, 2024 | 10.78 | 10.84 | 10.62 | 10.64 | 10.64 | 4,977 |
| Jan 9, 2024 | 10.80 | 10.92 | 10.68 | 10.80 | 10.80 | 12,970 |
| Jan 8, 2024 | 10.82 | 10.90 | 10.82 | 10.84 | 10.84 | 4,515 |
| Jan 5, 2024 | 10.82 | 10.92 | 10.82 | 10.82 | 10.82 | 9,226 |
| Jan 4, 2024 | 10.92 | 10.92 | 10.82 | 10.88 | 10.88 | 5,325 |
| Jan 3, 2024 | 10.92 | 10.92 | 10.72 | 10.80 | 10.80 | 16,780 |
| Jan 2, 2024 | 0.25 Dividend | |||||
| Jan 2, 2024 | 10.82 | 10.94 | 10.72 | 10.92 | 10.92 | 20,442 |
| Dec 29, 2023 | 11.00 | 11.02 | 10.88 | 10.94 | 10.69 | 14,480 |
| Dec 28, 2023 | 10.92 | 10.96 | 10.86 | 10.94 | 10.69 | 10,109 |
| Dec 27, 2023 | 10.90 | 11.00 | 10.84 | 10.96 | 10.71 | 17,647 |
| Dec 22, 2023 | 10.64 | 10.96 | 10.60 | 10.96 | 10.71 | 23,255 |
| Dec 21, 2023 | 10.70 | 10.74 | 10.60 | 10.70 | 10.46 | 17,632 |
| Dec 20, 2023 | 10.76 | 10.80 | 10.60 | 10.80 | 10.55 | 10,808 |
| Dec 19, 2023 | 10.66 | 10.80 | 10.60 | 10.70 | 10.46 | 9,268 |
| Dec 18, 2023 | 10.62 | 10.64 | 10.50 | 10.62 | 10.38 | 11,531 |
| Dec 15, 2023 | 10.70 | 10.94 | 10.62 | 10.72 | 10.48 | 19,297 |
| Dec 14, 2023 | 10.48 | 10.80 | 10.42 | 10.64 | 10.40 | 15,625 |
| Dec 13, 2023 | 10.32 | 10.42 | 10.30 | 10.30 | 10.06 | 11,485 |
| Dec 12, 2023 | 10.40 | 10.48 | 10.32 | 10.32 | 10.08 | 16,622 |
| Dec 11, 2023 | 10.48 | 10.68 | 10.44 | 10.56 | 10.32 | 6,944 |
| Dec 8, 2023 | 10.44 | 10.66 | 10.44 | 10.58 | 10.34 | 10,909 |
| Dec 7, 2023 | 10.42 | 10.48 | 10.36 | 10.48 | 10.24 | 6,357 |
| Dec 6, 2023 | 10.50 | 10.58 | 10.44 | 10.56 | 10.32 | 7,949 |
| Dec 5, 2023 | 10.48 | 10.60 | 10.34 | 10.46 | 10.22 | 6,852 |
| Dec 4, 2023 | 10.64 | 10.74 | 10.34 | 10.42 | 10.18 | 19,806 |
| Dec 1, 2023 | 10.50 | 10.66 | 10.46 | 10.64 | 10.40 | 4,226 |
| Nov 30, 2023 | 10.46 | 10.58 | 10.34 | 10.50 | 10.26 | 13,136 |
| Nov 29, 2023 | 10.54 | 10.54 | 10.42 | 10.50 | 10.26 | 5,678 |
| Nov 28, 2023 | 10.36 | 10.52 | 10.30 | 10.52 | 10.28 | 14,800 |
| Nov 27, 2023 | 10.60 | 10.74 | 10.40 | 10.40 | 10.16 | 8,202 |
| Nov 24, 2023 | 10.68 | 10.74 | 10.58 | 10.70 | 10.46 | 7,064 |
| Nov 23, 2023 | 10.66 | 10.74 | 10.42 | 10.68 | 10.44 | 32,087 |
| Nov 22, 2023 | 10.78 | 10.78 | 10.58 | 10.68 | 10.44 | 5,710 |
| Nov 21, 2023 | 10.90 | 11.04 | 10.78 | 10.78 | 10.53 | 8,688 |
| Nov 20, 2023 | 10.88 | 11.04 | 10.78 | 10.80 | 10.55 | 13,927 |
| Nov 17, 2023 | 10.62 | 10.88 | 10.62 | 10.88 | 10.63 | 16,928 |
| Nov 16, 2023 | 10.64 | 10.72 | 10.48 | 10.62 | 10.38 | 12,212 |
| Nov 15, 2023 | 10.84 | 10.94 | 10.68 | 10.68 | 10.44 | 14,483 |
| Nov 14, 2023 | 10.46 | 10.96 | 10.46 | 10.96 | 10.71 | 28,422 |
| Nov 13, 2023 | 10.38 | 10.48 | 10.32 | 10.46 | 10.22 | 10,608 |
| Nov 10, 2023 | 10.10 | 10.34 | 10.10 | 10.34 | 10.10 | 16,556 |
| Nov 9, 2023 | 10.14 | 10.26 | 10.06 | 10.20 | 9.97 | 9,168 |
| Nov 8, 2023 | 10.22 | 10.36 | 10.00 | 10.08 | 9.85 | 47,292 |
| Nov 7, 2023 | 10.28 | 10.28 | 9.81 | 9.96 | 9.73 | 14,477 |
| Nov 6, 2023 | 10.20 | 10.38 | 10.16 | 10.22 | 9.99 | 13,741 |
| Nov 3, 2023 | 10.32 | 10.48 | 10.14 | 10.28 | 10.05 | 26,146 |
| Nov 2, 2023 | 10.06 | 10.38 | 9.79 | 10.26 | 10.03 | 37,749 |
| Nov 1, 2023 | 10.04 | 10.16 | 10.00 | 10.10 | 9.87 | 8,061 |
| Oct 31, 2023 | 10.20 | 10.26 | 9.92 | 10.00 | 9.77 | 18,260 |
| Oct 30, 2023 | 10.06 | 10.36 | 10.00 | 10.14 | 9.91 | 11,623 |
| Oct 27, 2023 | 9.99 | 10.32 | 9.84 | 10.10 | 9.87 | 19,949 |
| Oct 26, 2023 | 9.78 | 9.98 | 9.76 | 9.96 | 9.73 | 12,629 |
| Oct 25, 2023 | 10.10 | 10.12 | 9.73 | 9.86 | 9.63 | 25,013 |
| Oct 24, 2023 | 10.46 | 10.46 | 10.12 | 10.12 | 9.89 | 15,206 |
| Oct 23, 2023 | 10.70 | 10.70 | 10.30 | 10.50 | 10.26 | 11,798 |
| Oct 20, 2023 | 10.90 | 10.90 | 10.60 | 10.60 | 10.36 | 10,736 |
| Oct 19, 2023 | 10.82 | 10.94 | 10.74 | 10.94 | 10.69 | 9,504 |
| Oct 18, 2023 | 10.80 | 11.02 | 10.78 | 10.92 | 10.67 | 5,211 |
| Oct 17, 2023 | 11.04 | 11.08 | 10.80 | 10.88 | 10.63 | 9,060 |
| Oct 16, 2023 | 10.88 | 11.04 | 10.66 | 11.04 | 10.79 | 15,084 |
| Oct 13, 2023 | 10.80 | 10.82 | 10.60 | 10.80 | 10.55 | 11,747 |
| Oct 12, 2023 | 10.70 | 10.76 | 10.64 | 10.76 | 10.51 | 12,968 |
| Oct 11, 2023 | 10.60 | 10.96 | 10.60 | 10.74 | 10.49 | 17,012 |
| Oct 10, 2023 | 10.58 | 10.86 | 10.54 | 10.66 | 10.42 | 20,864 |
| Oct 9, 2023 | 10.32 | 10.48 | 10.32 | 10.48 | 10.24 | 14,094 |
| Oct 6, 2023 | 10.72 | 10.78 | 10.40 | 10.42 | 10.18 | 14,231 |
| Oct 5, 2023 | 11.04 | 11.04 | 10.76 | 10.76 | 10.51 | 5,241 |
| Oct 4, 2023 | 11.10 | 11.12 | 10.84 | 11.00 | 10.75 | 17,535 |
| Oct 3, 2023 | 11.40 | 11.42 | 10.82 | 11.06 | 10.81 | 24,602 |
| Oct 2, 2023 | 10.62 | 11.62 | 10.60 | 11.48 | 11.22 | 57,529 |
| Sep 29, 2023 | 10.42 | 10.78 | 10.42 | 10.56 | 10.32 | 14,812 |
| Sep 28, 2023 | 10.32 | 10.56 | 10.24 | 10.46 | 10.22 | 25,025 |
| Sep 27, 2023 | 10.42 | 10.44 | 10.30 | 10.36 | 10.12 | 8,257 |
Related Tickers
SAVE.PA Savencia SA
52.60
+0.38%
KRI.AT Kri-Kri Milk Industry S.A.
13.45
+0.37%
2814.T Sato Foods Industries Co., Ltd.
2,059.00
-1.01%
SSH.F Südwestdeutsche Salzwerke AG
59.00
0.00%
TAR.WA Tarczynski S.A.
89.20
-0.89%
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
11.15
+1.83%
HERDEZ.MX Grupo Herdez, S.A.B. de C.V.
55.06
+4.98%
BAKK.L Bakkavor Group plc
156.00
+0.65%
ZZ-B.ST Zinzino AB (publ)
91.10
+1.11%
AMNF Armanino Foods of Distinction, Inc.
5.94
+0.34%