Danone S.A. (CHIX:BNP)
Europe · Delayed Price · Currency is EUR 71.76
+1.64 (2.34%)
At close: Feb 5, 2026
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 71.84 | 71.84 | 71.76 | 71.76 | 71.76 | 2.34% | 72 |
| Feb 3, 2026 | 69.74 | 70.52 | 69.36 | 70.12 | 70.12 | 2.22% | 967 |
| Feb 2, 2026 | 67.34 | 69.14 | 67.34 | 68.60 | 68.60 | 3.67% | 561 |
| Jan 30, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.15% | 108 |
| Jan 27, 2026 | 65.80 | 66.27 | 65.67 | 66.27 | 66.27 | 2.06% | 256 |
| Jan 26, 2026 | 66.20 | 66.20 | 64.87 | 64.93 | 64.93 | -6.20% | 1,951 |
| Jan 22, 2026 | 68.74 | 69.27 | 68.74 | 69.22 | 69.22 | 1.14% | 291 |
| Jan 21, 2026 | 67.80 | 68.90 | 67.80 | 68.44 | 68.44 | -9.43% | 257 |
| Jan 16, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -1.15% | 13 |
| Jan 14, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.83% | 134 |
| Jan 12, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.51% | 131 |
| Jan 9, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.80% | 56 |
| Jan 7, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -1.03% | 49 |
| Dec 29, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -1.74% | 23 |
| 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 |