Danone S.A. (EPA:BN)
France · Delayed Price · Currency is EUR 72.50
+0.62 (0.86%)
Aug 1, 2025, 5:37 PM CET
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.00 | 73.30 | 71.70 | 72.50 | 72.50 | 0.86% | 1,781,834 |
| Jul 31, 2025 | 71.00 | 72.48 | 70.66 | 71.88 | 71.88 | 0.90% | 2,162,907 |
| Jul 30, 2025 | 72.00 | 72.00 | 70.00 | 71.24 | 71.24 | 7.35% | 2,804,737 |
| Jul 29, 2025 | 65.46 | 66.36 | 65.46 | 66.36 | 66.36 | 0.88% | 1,207,999 |
| Jul 28, 2025 | 67.02 | 67.10 | 65.76 | 65.78 | 65.78 | -1.50% | 1,421,358 |
| Jul 25, 2025 | 67.38 | 67.38 | 66.32 | 66.78 | 66.78 | -0.77% | 808,534 |
| Jul 24, 2025 | 67.12 | 67.48 | 66.86 | 67.30 | 67.30 | 0.18% | 754,148 |
| Jul 23, 2025 | 67.50 | 67.60 | 67.00 | 67.18 | 67.18 | 0.03% | 1,073,622 |
| Jul 22, 2025 | 67.00 | 67.26 | 66.68 | 67.16 | 67.16 | -0.03% | 723,595 |
| Jul 21, 2025 | 67.86 | 67.86 | 67.01 | 67.18 | 67.18 | -1.29% | 578,349 |
| Jul 18, 2025 | 67.96 | 68.10 | 67.54 | 68.06 | 68.06 | 0.56% | 870,943 |
| Jul 17, 2025 | 67.70 | 67.84 | 67.54 | 67.68 | 67.68 | 0.24% | 1,178,610 |
| Jul 16, 2025 | 67.96 | 68.12 | 67.38 | 67.52 | 67.52 | -0.53% | 1,303,755 |
| Jul 15, 2025 | 68.36 | 68.36 | 67.80 | 67.88 | 67.88 | -0.50% | 1,039,367 |
| Jul 14, 2025 | 67.98 | 68.34 | 67.84 | 68.22 | 68.22 | 0.56% | 657,947 |
| Jul 11, 2025 | 68.12 | 68.18 | 67.68 | 67.84 | 67.84 | -0.53% | 863,250 |
| Jul 10, 2025 | 68.00 | 68.50 | 67.94 | 68.20 | 68.20 | 0.38% | 1,024,435 |
| Jul 9, 2025 | 67.84 | 68.36 | 67.68 | 67.94 | 67.94 | 0.53% | 1,008,264 |
| Jul 8, 2025 | 68.22 | 68.30 | 67.34 | 67.58 | 67.58 | -0.79% | 1,592,251 |
| Jul 7, 2025 | 68.80 | 69.02 | 67.84 | 68.12 | 68.12 | -1.39% | 1,065,626 |
| Jul 4, 2025 | 69.06 | 69.48 | 68.72 | 69.08 | 69.08 | 0.09% | 788,698 |
| Jul 3, 2025 | 69.34 | 69.62 | 68.78 | 69.02 | 69.02 | -0.58% | 913,737 |
| Jul 2, 2025 | 70.36 | 70.38 | 69.26 | 69.42 | 69.42 | -1.11% | 990,611 |
| Jul 1, 2025 | 69.68 | 70.21 | 69.50 | 70.20 | 70.20 | 1.21% | 945,917 |
| Jun 30, 2025 | 69.70 | 69.84 | 69.06 | 69.36 | 69.36 | -0.20% | 1,438,419 |
| Jun 27, 2025 | 69.22 | 70.00 | 69.08 | 69.50 | 69.50 | - | 1,072,778 |
| Jun 26, 2025 | 69.86 | 69.98 | 69.28 | 69.50 | 69.50 | -0.40% | 1,121,191 |
| Jun 25, 2025 | 71.24 | 71.42 | 69.56 | 69.78 | 69.78 | -2.32% | 1,652,240 |
| Jun 24, 2025 | 72.20 | 72.36 | 71.44 | 71.44 | 71.44 | -0.20% | 1,002,710 |
| Jun 23, 2025 | 71.10 | 71.76 | 70.98 | 71.58 | 71.58 | - | 683,643 |
| Jun 20, 2025 | 71.36 | 71.68 | 71.10 | 71.58 | 71.58 | 0.48% | 2,260,965 |
| Jun 19, 2025 | 71.70 | 71.78 | 71.22 | 71.24 | 71.24 | -1.00% | 585,270 |
| Jun 18, 2025 | 71.78 | 72.02 | 71.24 | 71.96 | 71.96 | 0.42% | 998,701 |
| Jun 17, 2025 | 71.90 | 72.02 | 71.34 | 71.66 | 71.66 | -0.97% | 1,357,780 |
| Jun 16, 2025 | 72.46 | 73.02 | 72.32 | 72.36 | 72.36 | -0.36% | 1,016,802 |
| Jun 13, 2025 | 72.98 | 73.28 | 72.62 | 72.62 | 72.62 | -0.82% | 1,237,711 |
| Jun 12, 2025 | 73.10 | 73.54 | 73.02 | 73.22 | 73.22 | 0.16% | 738,364 |
| Jun 11, 2025 | 73.64 | 74.02 | 73.10 | 73.10 | 73.10 | -0.65% | 1,061,767 |
| Jun 10, 2025 | 74.00 | 74.14 | 73.40 | 73.58 | 73.58 | -0.41% | 1,039,326 |
| Jun 9, 2025 | 74.18 | 74.20 | 73.38 | 73.88 | 73.88 | -0.30% | 656,167 |
| Jun 6, 2025 | 74.38 | 74.68 | 73.96 | 74.10 | 74.10 | -0.24% | 674,557 |
| Jun 5, 2025 | 74.28 | 74.70 | 74.08 | 74.28 | 74.28 | -0.13% | 844,644 |
| Jun 4, 2025 | 74.74 | 74.92 | 74.32 | 74.38 | 74.38 | -0.40% | 997,077 |
| Jun 3, 2025 | 75.50 | 75.54 | 74.68 | 74.68 | 74.68 | -0.59% | 997,222 |
| Jun 2, 2025 | 75.22 | 75.46 | 74.70 | 75.12 | 75.12 | -0.16% | 789,863 |
| May 30, 2025 | 75.60 | 75.66 | 74.52 | 75.24 | 75.24 | 0.03% | 2,624,085 |
| May 29, 2025 | 75.30 | 75.52 | 74.82 | 75.22 | 75.22 | -0.24% | 591,189 |
| May 28, 2025 | 75.66 | 75.70 | 75.18 | 75.40 | 75.40 | -0.32% | 1,197,643 |
| May 27, 2025 | 76.10 | 76.24 | 75.54 | 75.64 | 75.64 | -0.42% | 1,230,176 |
| May 26, 2025 | 75.96 | 76.12 | 75.60 | 75.96 | 75.96 | 0.42% | 802,551 |