BON.PA - Bonduelle SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 201928.2528.2528.1028.1028.1066
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
Feb 26, 201927.8028.5527.7028.3028.3017,947
Feb 25, 201927.7028.0027.5028.0028.0013,989
Feb 22, 201927.7027.9027.3527.8027.8016,091
Feb 21, 201927.0527.9527.0527.7027.7018,780
Feb 20, 201927.6527.8026.8527.1027.1017,725
Feb 19, 201927.6528.1027.5027.8527.8515,101
Feb 18, 201927.0528.0027.0027.8527.8517,264
Feb 15, 201927.0027.5027.0027.2027.2010,525
Feb 14, 201927.5027.9027.0527.1027.1020,878
Feb 13, 201927.1027.5027.0027.4527.4514,221
Feb 12, 201926.9027.2526.5527.2527.2524,567
Feb 11, 201926.1026.7026.1026.7026.7027,642
Feb 08, 201926.9027.5026.2026.3526.3536,037
Feb 07, 201927.5527.9026.4026.4526.4552,081
Feb 06, 201928.3528.3527.2027.6527.6556,825
Feb 05, 201929.1529.1527.7528.3528.35102,828
Feb 04, 201931.8032.0030.4530.4530.4519,597
Feb 01, 201931.5532.0031.5531.9031.907,771
Jan 31, 201931.2531.9031.2531.4531.4511,528
Jan 30, 201931.7531.9531.0531.2031.208,912
Jan 29, 201931.2032.0031.0531.4531.4511,914
Jan 28, 201930.6531.5030.6531.1031.108,829
Jan 25, 201930.5031.2030.5030.8530.8515,230
Jan 24, 201931.7031.8030.5030.5030.5028,429
Jan 23, 201931.3031.7031.1031.5031.5014,795
Jan 22, 201931.6031.6531.0531.2031.2016,523
Jan 21, 201931.5531.7531.4031.5031.5019,196
Jan 18, 201931.5031.6031.4031.4531.456,402
Jan 17, 201931.2031.5031.1031.2531.259,729
Jan 16, 201931.2031.4031.0031.2031.209,312
Jan 15, 201931.0031.2030.8531.1531.1511,375
Jan 14, 201930.5031.1030.5030.8030.8011,557
Jan 11, 201930.9531.2530.5030.5030.508,137
Jan 10, 201931.0031.1030.8530.8530.859,032
Jan 09, 201930.8031.4530.6530.9530.9520,923
Jan 08, 201929.7530.5029.6530.5030.5022,432
Jan 07, 201929.0529.8529.0029.7029.7012,618
Jan 04, 201928.5029.0028.5028.7528.7518,046
Jan 03, 201928.4028.9528.4028.6028.6010,014
Jan 02, 201928.7029.1028.2028.5028.5010,742
Dec 31, 201828.1528.9528.1028.4028.406,706
Dec 28, 201828.4028.9528.2028.2028.2010,154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...