Danone S.A. (CHIX:BNP)
Europe · Delayed Price · Currency is EUR 78.24
+1.00 (1.29%)
At close: Dec 18, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 77.77 | 78.24 | 77.62 | 78.24 | 78.24 | 1.29% | 1,855 |
| Dec 17, 2025 | 77.25 | 77.31 | 77.05 | 77.24 | 77.24 | -0.30% | 1,897 |
| Dec 15, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 2.47% | 131 |
| Dec 12, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.43% | 16 |
| Dec 11, 2025 | 75.46 | 75.46 | 75.27 | 75.28 | 75.28 | -1.50% | 288 |
| Dec 8, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.05% | 96 |
| Dec 4, 2025 | 76.28 | 76.63 | 76.28 | 76.39 | 76.39 | -1.02% | 835 |
| Dec 3, 2025 | 76.32 | 77.18 | 76.32 | 77.18 | 77.18 | 0.56% | 289 |
| Dec 2, 2025 | 77.53 | 77.53 | 76.75 | 76.75 | 76.75 | -0.66% | 309 |
| Dec 1, 2025 | 77.20 | 77.74 | 77.15 | 77.26 | 77.26 | -0.19% | 2,112 |
| Nov 26, 2025 | 77.03 | 77.41 | 77.03 | 77.41 | 77.41 | - | 463 |
| Nov 25, 2025 | 77.25 | 77.41 | 77.17 | 77.41 | 77.41 | 0.27% | 449 |
| Nov 24, 2025 | 77.73 | 77.73 | 77.20 | 77.20 | 77.20 | -1.38% | 386 |
| Nov 21, 2025 | 77.56 | 78.28 | 77.56 | 78.28 | 78.28 | 1.25% | 652 |
| Nov 20, 2025 | 77.51 | 77.57 | 77.29 | 77.31 | 77.31 | -0.77% | 749 |
| Nov 19, 2025 | 77.74 | 78.09 | 77.73 | 77.91 | 77.91 | 0.03% | 1,150 |
| Nov 18, 2025 | 78.22 | 78.25 | 77.81 | 77.89 | 77.89 | -0.74% | 1,670 |
| Nov 14, 2025 | 78.71 | 78.77 | 78.47 | 78.47 | 78.47 | -1.21% | 627 |
| Nov 12, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.39% | 54 |
| Nov 11, 2025 | 78.68 | 79.20 | 78.68 | 79.12 | 79.12 | 1.01% | 489 |
| Nov 10, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.04% | 123 |
| Nov 7, 2025 | 77.75 | 78.40 | 77.74 | 78.36 | 78.36 | 1.57% | 3,458 |
| Nov 6, 2025 | 77.29 | 77.29 | 77.15 | 77.15 | 77.15 | 0.99% | 314 |
| Nov 4, 2025 | 76.41 | 76.41 | 76.39 | 76.39 | 76.39 | -0.12% | 166 |
| Nov 3, 2025 | 76.48 | 76.48 | 76.44 | 76.48 | 76.48 | -0.92% | 171 |
| Oct 29, 2025 | 77.46 | 77.62 | 77.19 | 77.19 | 77.19 | 0.03% | 431 |
| Oct 28, 2025 | 78.00 | 78.00 | 77.17 | 77.17 | 77.17 | -0.82% | 270 |
| Oct 24, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.60% | 58 |
| Oct 23, 2025 | 78.72 | 78.72 | 78.20 | 78.28 | 78.28 | -0.31% | 452 |
| Oct 22, 2025 | 78.08 | 78.52 | 78.04 | 78.52 | 78.52 | 0.31% | 349 |
| Oct 21, 2025 | 78.09 | 78.28 | 78.09 | 78.28 | 78.28 | 1.27% | 414 |
| Oct 20, 2025 | 77.22 | 77.81 | 77.22 | 77.30 | 77.30 | 1.03% | 344 |
| Oct 16, 2025 | 75.88 | 76.53 | 75.88 | 76.51 | 76.51 | 1.73% | 193 |
| Oct 15, 2025 | 75.63 | 75.63 | 75.21 | 75.21 | 75.21 | -0.17% | 552 |
| Oct 14, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.43% | 137 |
| Oct 13, 2025 | 75.34 | 75.34 | 75.02 | 75.02 | 75.02 | -1.26% | 352 |
| Oct 10, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.36% | 11 |
| Oct 9, 2025 | 75.41 | 76.00 | 75.15 | 75.71 | 75.71 | 4.05% | 719 |
| Oct 8, 2025 | 72.39 | 72.90 | 72.35 | 72.76 | 72.76 | 1.10% | 1,177 |
| Oct 7, 2025 | 72.45 | 72.46 | 71.95 | 71.97 | 71.97 | -0.77% | 1,451 |
| Oct 6, 2025 | 72.52 | 72.75 | 72.52 | 72.53 | 72.53 | -1.17% | 353 |
| Oct 3, 2025 | 73.58 | 73.58 | 73.25 | 73.39 | 73.39 | -0.43% | 806 |
| Oct 2, 2025 | 73.74 | 73.84 | 73.69 | 73.71 | 73.71 | 0.30% | 183 |
| Oct 1, 2025 | 73.89 | 73.89 | 72.82 | 73.49 | 73.49 | -1.08% | 730 |
| Sep 30, 2025 | 73.36 | 74.29 | 73.36 | 74.29 | 74.29 | 1.67% | 755 |
| Sep 29, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 0.26% | 86 |
| Sep 26, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -0.27% | 15 |
| Sep 25, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.59% | 139 |
| Sep 24, 2025 | 72.66 | 72.66 | 72.65 | 72.65 | 72.65 | -0.90% | 158 |
| Sep 22, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | -0.14% | 139 |