Danone S.A. (EPA:BN)
France · Delayed Price · Currency is EUR 57.72
-0.98 (-1.67%)
Oct 1, 2026, 11:41 AM CET
Danone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.02 | 58.14 | 57.44 | 57.72 | - | -1.67% | 297,375 |
| Sep 30, 2026 | 58.68 | 59.62 | 58.58 | 58.70 | 58.70 | -0.10% | 1,532,378 |
| Sep 29, 2026 | 59.22 | 59.30 | 58.56 | 58.76 | 58.76 | -1.24% | 1,497,239 |
| Sep 28, 2026 | 59.68 | 60.20 | 59.44 | 59.50 | 59.50 | -0.10% | 1,247,163 |
| Sep 25, 2026 | 60.00 | 60.36 | 59.40 | 59.56 | 59.56 | -0.96% | 1,128,976 |
| Sep 24, 2026 | 60.30 | 60.74 | 60.00 | 60.14 | 60.14 | -0.30% | 1,216,817 |
| Sep 23, 2026 | 60.80 | 61.26 | 60.20 | 60.32 | 60.32 | -0.95% | 1,034,479 |
| Sep 22, 2026 | 60.50 | 61.22 | 60.40 | 60.90 | 60.90 | 1.06% | 977,416 |
| Sep 21, 2026 | 60.30 | 60.48 | 60.02 | 60.26 | 60.26 | -0.46% | 857,766 |
| Sep 18, 2026 | 61.00 | 61.16 | 60.02 | 60.54 | 60.54 | -1.37% | 3,342,770 |
| Sep 17, 2026 | 61.52 | 61.64 | 60.84 | 61.38 | 61.38 | 0.76% | 1,196,928 |
| Sep 16, 2026 | 61.30 | 61.30 | 60.72 | 60.92 | 60.92 | -1.07% | 1,248,909 |
| Sep 15, 2026 | 61.90 | 62.12 | 61.28 | 61.58 | 61.58 | -1.12% | 1,120,969 |
| Sep 14, 2026 | 61.60 | 62.58 | 61.38 | 62.28 | 62.28 | 1.47% | 1,393,034 |
| Sep 11, 2026 | 61.88 | 62.24 | 61.38 | 61.38 | 61.38 | -0.62% | 914,872 |
| Sep 10, 2026 | 62.60 | 62.88 | 61.72 | 61.76 | 61.76 | -1.91% | 1,523,443 |
| Sep 9, 2026 | 64.10 | 64.48 | 62.96 | 62.96 | 62.96 | -3.02% | 1,197,212 |
| Sep 8, 2026 | 63.78 | 65.53 | 63.68 | 64.92 | 64.92 | 2.11% | 1,455,041 |
| Sep 7, 2026 | 63.32 | 63.66 | 63.24 | 63.58 | 63.58 | -0.22% | 909,847 |
| Sep 4, 2026 | 63.66 | 63.92 | 63.18 | 63.72 | 63.72 | 0.19% | 1,119,551 |
| Sep 3, 2026 | 64.12 | 64.18 | 63.48 | 63.60 | 63.60 | -1.03% | 1,091,916 |
| Sep 2, 2026 | 64.54 | 64.58 | 63.96 | 64.26 | 64.26 | -0.43% | 840,373 |
| Sep 1, 2026 | 64.36 | 64.84 | 64.22 | 64.54 | 64.54 | 0.40% | 844,001 |
| Aug 31, 2026 | 64.44 | 64.78 | 64.28 | 64.28 | 64.28 | -0.19% | 1,515,060 |
| Aug 28, 2026 | 64.90 | 65.10 | 64.14 | 64.40 | 64.40 | -0.46% | 1,196,999 |
| Aug 27, 2026 | 65.50 | 65.50 | 64.58 | 64.70 | 64.70 | -1.55% | 777,474 |
| Aug 26, 2026 | 65.46 | 65.72 | 65.18 | 65.72 | 65.72 | 0.43% | 918,367 |
| Aug 25, 2026 | 66.06 | 66.28 | 65.44 | 65.44 | 65.44 | -1.06% | 926,555 |
| Aug 24, 2026 | 66.42 | 66.44 | 65.58 | 66.14 | 66.14 | -0.27% | 811,168 |
| Aug 21, 2026 | 66.18 | 66.42 | 65.66 | 66.32 | 66.32 | 0.21% | 907,661 |
| Aug 20, 2026 | 65.76 | 66.28 | 65.46 | 66.18 | 66.18 | 0.76% | 782,634 |
| Aug 19, 2026 | 65.50 | 66.04 | 65.20 | 65.68 | 65.68 | 0.31% | 902,570 |
| Aug 18, 2026 | 65.38 | 65.72 | 65.14 | 65.48 | 65.48 | 0.37% | 1,144,191 |
| Aug 17, 2026 | 66.82 | 66.86 | 64.84 | 65.24 | 65.24 | -2.97% | 1,171,816 |
| Aug 14, 2026 | 67.80 | 68.02 | 66.80 | 67.24 | 67.24 | -1.09% | 806,390 |
| Aug 13, 2026 | 67.22 | 68.40 | 67.06 | 67.98 | 67.98 | 1.43% | 1,037,343 |
| Aug 12, 2026 | 67.14 | 67.34 | 66.74 | 67.02 | 67.02 | -0.42% | 1,065,438 |
| Aug 11, 2026 | 67.86 | 68.10 | 67.20 | 67.30 | 67.30 | -1.03% | 953,284 |
| Aug 10, 2026 | 68.10 | 68.22 | 67.54 | 68.00 | 68.00 | -0.32% | 886,581 |
| Aug 7, 2026 | 68.10 | 68.56 | 67.88 | 68.22 | 68.22 | 0.09% | 1,022,001 |
| Aug 6, 2026 | 68.88 | 69.06 | 68.10 | 68.16 | 68.16 | 0.24% | 1,004,855 |
| Aug 5, 2026 | 67.76 | 68.98 | 67.50 | 68.00 | 68.00 | -0.03% | 1,258,333 |
| Aug 4, 2026 | 67.24 | 68.72 | 67.20 | 68.02 | 68.02 | 0.32% | 1,557,391 |
| Aug 3, 2026 | 67.28 | 68.08 | 67.14 | 67.80 | 67.80 | 0.41% | 1,326,713 |
| Jul 31, 2026 | 67.34 | 67.96 | 66.82 | 67.52 | 67.52 | -1.20% | 1,637,850 |
| Jul 30, 2026 | 70.20 | 70.64 | 68.24 | 68.34 | 68.34 | -3.17% | 1,627,553 |
| Jul 29, 2026 | 69.80 | 70.66 | 68.50 | 70.58 | 70.58 | -2.30% | 2,623,564 |
| Jul 28, 2026 | 71.80 | 72.72 | 71.48 | 72.24 | 72.24 | 2.09% | 1,373,689 |
| Jul 27, 2026 | 70.48 | 71.28 | 69.82 | 70.76 | 70.76 | 1.09% | 1,174,853 |
| Jul 24, 2026 | 68.70 | 70.24 | 68.46 | 70.00 | 70.00 | 2.28% | 1,236,855 |