Danone S.A. (ETR:BSN)
Germany · Delayed Price · Currency is EUR 75.06
+0.08 (0.11%)
Sep 5, 2025, 5:35 PM CET
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 74.50 | 75.08 | 74.50 | 75.06 | 75.06 | 0.11% | 304 |
| Sep 4, 2025 | 74.60 | 75.68 | 74.60 | 74.98 | 74.98 | 0.86% | 382 |
| Sep 3, 2025 | 73.24 | 74.34 | 73.24 | 74.34 | 74.34 | 1.36% | 2,178 |
| Sep 2, 2025 | 72.18 | 73.34 | 72.18 | 73.34 | 73.34 | 2.52% | 121 |
| Sep 1, 2025 | 71.54 | 71.62 | 71.46 | 71.54 | 71.54 | 0.51% | 127 |
| Aug 29, 2025 | 71.20 | 71.40 | 70.84 | 71.18 | 71.18 | 0.08% | 1,225 |
| Aug 28, 2025 | 71.06 | 71.12 | 70.80 | 71.12 | 71.12 | -0.73% | 1,536 |
| Aug 27, 2025 | 72.12 | 72.26 | 71.62 | 71.64 | 71.64 | -0.58% | 1,315 |
| Aug 26, 2025 | 72.26 | 72.44 | 72.06 | 72.06 | 72.06 | -0.83% | 150 |
| Aug 25, 2025 | 73.20 | 73.26 | 72.66 | 72.66 | 72.66 | -0.82% | 858 |
| Aug 22, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.84% | 4 |
| Aug 21, 2025 | 74.34 | 74.34 | 73.76 | 73.88 | 73.88 | -0.86% | 176 |
| Aug 20, 2025 | 72.80 | 74.52 | 72.80 | 74.52 | 74.52 | 3.18% | 2,234 |
| Aug 19, 2025 | 72.06 | 72.22 | 71.90 | 72.22 | 72.22 | 0.75% | 486 |
| Aug 18, 2025 | 72.40 | 72.40 | 71.62 | 71.68 | 71.68 | -0.53% | 205 |
| Aug 15, 2025 | 72.14 | 72.14 | 72.06 | 72.06 | 72.06 | 0.53% | 289 |
| Aug 14, 2025 | 71.58 | 71.68 | 71.30 | 71.68 | 71.68 | 0.25% | 430 |
| Aug 13, 2025 | 70.92 | 71.50 | 70.90 | 71.50 | 71.50 | 0.99% | 808 |
| Aug 12, 2025 | 70.62 | 70.80 | 70.62 | 70.80 | 70.80 | 0.08% | 236 |
| Aug 11, 2025 | 71.88 | 71.88 | 70.74 | 70.74 | 70.74 | -1.61% | 121 |
| Aug 8, 2025 | 71.92 | 71.92 | 71.88 | 71.90 | 71.90 | 0.56% | 163 |
| Aug 7, 2025 | 71.80 | 71.80 | 71.20 | 71.50 | 71.50 | -0.36% | 901 |
| Aug 6, 2025 | 72.00 | 72.00 | 71.58 | 71.76 | 71.76 | -0.77% | 465 |
| Aug 5, 2025 | 72.98 | 72.98 | 72.28 | 72.32 | 72.32 | -1.04% | 1,073 |
| Aug 4, 2025 | 72.26 | 73.18 | 72.26 | 73.08 | 73.08 | 0.77% | 223 |
| Aug 1, 2025 | 71.94 | 73.12 | 71.86 | 72.52 | 72.52 | 0.92% | 2,195 |
| Jul 31, 2025 | 71.58 | 72.22 | 71.42 | 71.86 | 71.86 | 0.90% | 902 |
| Jul 30, 2025 | 70.74 | 71.38 | 70.16 | 71.22 | 71.22 | 7.36% | 10,539 |
| Jul 29, 2025 | 65.76 | 66.34 | 65.60 | 66.34 | 66.34 | 0.85% | 2,349 |
| Jul 28, 2025 | 66.84 | 66.84 | 65.78 | 65.78 | 65.78 | -1.50% | 741 |
| Jul 25, 2025 | 67.16 | 67.16 | 66.40 | 66.78 | 66.78 | -0.77% | 2,326 |
| Jul 24, 2025 | 66.98 | 67.40 | 66.98 | 67.30 | 67.30 | 0.15% | 1,330 |
| Jul 23, 2025 | 67.62 | 67.62 | 67.10 | 67.20 | 67.20 | 0.21% | 1,224 |
| Jul 22, 2025 | 67.10 | 67.10 | 67.06 | 67.06 | 67.06 | -0.15% | 428 |
| Jul 21, 2025 | 67.76 | 67.76 | 67.08 | 67.16 | 67.16 | -1.29% | 364 |
| Jul 18, 2025 | 68.00 | 68.04 | 67.80 | 68.04 | 68.04 | 0.38% | 662 |
| Jul 17, 2025 | 67.60 | 67.78 | 67.60 | 67.78 | 67.78 | 0.39% | 66 |
| Jul 16, 2025 | 68.08 | 68.08 | 67.50 | 67.52 | 67.52 | -0.53% | 877 |
| Jul 15, 2025 | 68.08 | 68.16 | 67.82 | 67.88 | 67.88 | -0.47% | 123 |
| Jul 14, 2025 | 68.10 | 68.20 | 68.06 | 68.20 | 68.20 | 0.53% | 107 |
| Jul 11, 2025 | 68.14 | 68.14 | 67.78 | 67.84 | 67.84 | -0.56% | 468 |
| Jul 10, 2025 | 67.94 | 68.44 | 67.94 | 68.22 | 68.22 | 0.35% | 163 |
| Jul 9, 2025 | 67.92 | 68.24 | 67.92 | 67.98 | 67.98 | 0.38% | 250 |
| Jul 8, 2025 | 68.12 | 68.12 | 67.36 | 67.72 | 67.72 | -0.59% | 1,713 |
| Jul 7, 2025 | 68.90 | 68.90 | 67.90 | 68.12 | 68.12 | -1.36% | 1,618 |
| Jul 4, 2025 | 69.00 | 69.06 | 68.78 | 69.06 | 69.06 | 0.06% | 257 |
| Jul 3, 2025 | 68.88 | 69.02 | 68.88 | 69.02 | 69.02 | -0.58% | 327 |
| Jul 2, 2025 | 70.26 | 70.26 | 69.32 | 69.42 | 69.42 | -1.08% | 709 |
| Jul 1, 2025 | 69.58 | 70.18 | 69.58 | 70.18 | 70.18 | 1.18% | 305 |
| Jun 30, 2025 | 69.58 | 69.58 | 69.22 | 69.36 | 69.36 | -0.20% | 173 |