BON.PA - Bonduelle SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201927.1027.3026.6026.8526.8523,507
Jul 18, 201927.1027.2027.0027.2027.208,323
Jul 17, 201927.5027.5027.1027.2027.2012,861
Jul 16, 201927.8528.1527.3027.5027.5011,820
Jul 15, 201927.6028.4527.5028.0528.0514,109
Jul 12, 201927.8527.9527.7027.9027.9016,542
Jul 11, 201928.4028.4027.6527.8527.856,093
Jul 10, 201928.2028.7028.1528.5528.557,555
Jul 09, 201928.7528.7527.9528.3528.3512,960
Jul 08, 201928.9028.9528.3528.6528.6512,747
Jul 05, 201929.1029.4529.1029.2529.255,791
Jul 04, 201928.3029.3028.2529.0029.0020,526
Jul 03, 201928.8529.0028.4028.4028.409,912
Jul 02, 201929.5029.5028.9528.9528.958,057
Jul 01, 201929.1029.5029.0029.3529.3515,621
Jun 28, 201928.3529.2528.3528.8028.8017,234
Jun 27, 201928.4028.4028.0528.3028.307,470
Jun 26, 201928.9528.9528.2028.4028.407,763
Jun 25, 201929.5029.5528.8028.9528.9514,839
Jun 24, 201929.6529.9029.5029.6029.6026,060
Jun 21, 201928.7029.8528.7029.5529.5551,701
Jun 20, 201928.5028.9528.4528.6528.6525,808
Jun 19, 201928.7529.1528.5528.6028.609,422
Jun 18, 201928.5029.0028.1028.8528.8515,218
Jun 17, 201928.8029.3028.5028.5028.5012,552
Jun 14, 201928.7529.3028.5529.1529.1520,784
Jun 13, 201929.0029.0528.5028.5528.5522,774
Jun 12, 201929.4029.9028.9029.1029.1031,464
Jun 11, 201928.3529.4528.3529.3029.3018,229
Jun 10, 201928.3028.8028.3028.5528.556,370
Jun 07, 201928.2528.8028.1528.3028.309,339
Jun 06, 201927.9528.5027.9528.3528.3510,535
Jun 05, 201927.3028.4027.3028.0528.0510,918
Jun 04, 201927.3027.5027.2027.4027.405,753
Jun 03, 201927.9528.1027.3027.4027.409,879
May 31, 201928.1528.3027.7027.8027.805,635
May 30, 201928.1028.3528.1028.2528.253,927
May 29, 201928.0028.3527.5028.1028.1021,541
May 28, 201927.6528.0527.5028.0528.0525,921
May 27, 201928.1528.1527.3527.5527.557,964
May 24, 201928.1028.4527.9028.0528.059,080
May 23, 201928.1528.1527.7028.0028.0013,057
May 22, 201928.2528.2527.7528.0528.057,975
May 21, 201928.0528.4527.9528.1528.1511,123
May 20, 201928.5028.6528.0028.1528.158,778
May 17, 201928.9028.9028.0028.5528.5514,371
May 16, 201928.2028.8028.2028.8028.8019,574
May 15, 201927.6028.3527.6028.1028.1012,349
May 14, 201927.7027.9027.5027.7027.707,559
May 13, 201927.8028.0527.6027.8027.8040,566
May 10, 201928.1028.4027.7028.1028.1019,276
May 09, 201928.0028.4527.9028.1528.1532,870
May 08, 201927.9028.0027.7528.0028.008,167
May 07, 201928.0028.0027.8028.0028.009,798
May 06, 201928.2028.2027.9528.0028.0012,874
May 03, 201928.1028.7527.7028.6028.6025,448
May 02, 201928.5028.7528.0528.6528.6512,387
Apr 30, 201928.3528.5528.1028.5528.556,603
Apr 29, 201929.0029.0528.3028.3028.3010,319
Apr 26, 201928.3529.0028.2529.0029.0025,881
Apr 25, 201927.8528.2527.8028.2528.2510,185
Apr 24, 201928.2028.2527.7027.9527.9512,562
Apr 23, 201928.3028.5028.0028.1528.1510,864
Apr 18, 201928.1528.3027.8528.2028.2016,703
Apr 17, 201928.6528.6527.8028.1028.1017,551
Apr 16, 201928.2028.8527.9028.5528.5518,515
Apr 15, 201927.7528.6027.6528.5028.5025,616
Apr 12, 201927.2527.7527.2527.5527.559,427
Apr 11, 201926.9527.1526.9527.1527.1514,794
Apr 10, 201927.0027.2026.9527.0027.008,878
Apr 09, 201927.2527.7526.9527.1027.1013,669
Apr 08, 201927.3027.3026.7527.2527.2522,045
Apr 05, 201926.9027.0526.6026.8526.8514,688
Apr 04, 201926.2526.7025.9026.7026.7019,191
Apr 03, 201926.8527.0026.1026.2526.2525,195
Apr 02, 201926.0026.7526.0026.6526.6519,589
Apr 01, 201926.4526.4525.8026.0026.0012,819
Mar 29, 201925.8526.5525.8026.1526.1518,928
Mar 28, 201926.5026.6025.8025.9025.9023,173
Mar 27, 201926.2026.5526.2026.4026.406,529
Mar 26, 201926.4026.5026.0026.3026.3015,450
Mar 25, 201926.2526.5525.7026.4026.4031,259
Mar 22, 201927.6027.8026.3026.4526.4521,951
Mar 21, 201927.5027.7027.1027.3527.3518,199
Mar 20, 201928.4028.4027.3527.5027.5012,505
Mar 19, 201928.0528.9028.0528.2028.2017,151
Mar 18, 201928.1528.3027.6528.2028.2015,824
Mar 15, 201927.9028.1527.8528.1528.1523,583
Mar 14, 201928.0028.2027.2027.6527.6519,477
Mar 13, 201928.0028.1527.8028.0028.0016,025
Mar 12, 201928.0028.1527.3027.5527.5515,620
Mar 11, 201928.0028.4028.0028.0028.0020,279
Mar 08, 201927.1527.9527.0027.8027.8018,319
Mar 07, 201927.4027.4027.0027.1527.1518,941
Mar 06, 201927.7028.1027.3527.4027.4012,172
Mar 05, 201927.9527.9527.4527.6527.6524,912
Mar 04, 201928.0528.6027.6027.9527.9528,636
Mar 01, 201925.9028.4025.2027.9027.9052,572
Feb 28, 201928.2528.5027.9028.5028.5021,138
Feb 27, 201928.2028.2527.8528.1028.105,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...