Danone S.A. (EPA:BN)
France · Delayed Price · Currency is EUR 60.80
-0.22 (-0.36%)
Oct 21, 2026, 4:18 PM CEST
Danone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 60.62 | 61.10 | 60.54 | 60.80 | 60.80 | -0.36% | 368,319 |
| Oct 20, 2026 | 61.08 | 61.46 | 60.70 | 61.02 | 61.02 | 0.69% | 1,336,222 |
| Oct 19, 2026 | 60.98 | 61.18 | 60.46 | 60.60 | 60.60 | -1.56% | 1,108,758 |
| Oct 16, 2026 | 61.00 | 61.56 | 60.74 | 61.56 | 61.56 | 0.56% | 1,222,451 |
| Oct 15, 2026 | 61.00 | 61.78 | 60.80 | 61.22 | 61.22 | 1.56% | 1,882,370 |
| Oct 14, 2026 | 58.70 | 60.28 | 58.58 | 60.28 | 60.28 | 2.62% | 1,608,024 |
| Oct 13, 2026 | 59.80 | 60.24 | 57.78 | 58.74 | 58.74 | -0.94% | 1,529,281 |
| Oct 12, 2026 | 58.76 | 59.54 | 58.72 | 59.30 | 59.30 | 1.02% | 862,618 |
| Oct 9, 2026 | 59.78 | 59.84 | 58.58 | 58.70 | 58.70 | -0.98% | 1,168,698 |
| Oct 8, 2026 | 58.60 | 59.92 | 58.50 | 59.28 | 59.28 | 0.85% | 1,402,256 |
| Oct 7, 2026 | 58.70 | 59.12 | 58.52 | 58.78 | 58.78 | -0.07% | 1,348,939 |
| Oct 6, 2026 | 58.14 | 58.82 | 57.82 | 58.82 | 58.82 | 1.84% | 1,269,441 |
| Oct 5, 2026 | 58.78 | 59.06 | 57.72 | 57.76 | 57.76 | -2.30% | 1,186,161 |
| Oct 2, 2026 | 58.20 | 59.40 | 58.10 | 59.12 | 59.12 | 2.67% | 2,279,414 |
| Oct 1, 2026 | 58.02 | 58.36 | 57.26 | 57.58 | 57.58 | -1.91% | 1,453,157 |
| 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 |