Danone S.A. (ETR:BSN)
Germany · Delayed Price · Currency is EUR 72.52
+0.66 (0.92%)
Aug 1, 2025, 5:35 PM CET
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 69.18 | 69.84 | 69.18 | 69.50 | 69.50 | - | 2,300 |
| Jun 26, 2025 | 69.78 | 69.78 | 69.44 | 69.50 | 69.50 | -0.37% | 1,181 |
| Jun 25, 2025 | 71.22 | 71.22 | 69.56 | 69.76 | 69.76 | -2.41% | 1,384 |
| Jun 24, 2025 | 71.92 | 72.14 | 71.48 | 71.48 | 71.48 | -0.17% | 977 |
| Jun 23, 2025 | 71.08 | 71.60 | 71.08 | 71.60 | 71.60 | 0.06% | 248 |
| Jun 20, 2025 | 71.70 | 71.70 | 71.22 | 71.56 | 71.56 | 0.42% | 676 |
| Jun 19, 2025 | 71.78 | 71.78 | 71.26 | 71.26 | 71.26 | -0.97% | 1,608 |
| Jun 18, 2025 | 71.66 | 71.96 | 71.62 | 71.96 | 71.96 | 0.28% | 156 |
| Jun 17, 2025 | 71.44 | 71.76 | 71.44 | 71.76 | 71.76 | -0.97% | 425 |
| Jun 16, 2025 | 72.40 | 72.84 | 72.40 | 72.46 | 72.46 | -0.25% | 1,065 |
| Jun 13, 2025 | 73.14 | 73.22 | 72.64 | 72.64 | 72.64 | -0.82% | 323 |
| Jun 12, 2025 | 73.32 | 73.42 | 73.18 | 73.24 | 73.24 | 0.11% | 119 |
| Jun 11, 2025 | 73.22 | 73.22 | 73.16 | 73.16 | 73.16 | -0.62% | 339 |
| Jun 10, 2025 | 73.86 | 73.86 | 73.46 | 73.62 | 73.62 | -0.30% | 1,255 |
| Jun 9, 2025 | 74.10 | 74.10 | 73.46 | 73.84 | 73.84 | -0.35% | 601 |
| Jun 6, 2025 | 74.48 | 74.48 | 74.10 | 74.10 | 74.10 | -0.22% | 85 |
| Jun 5, 2025 | 74.62 | 74.62 | 74.14 | 74.26 | 74.26 | -0.08% | 57 |
| Jun 4, 2025 | 74.62 | 74.72 | 74.32 | 74.32 | 74.32 | -0.46% | 528 |
| Jun 3, 2025 | 75.48 | 75.48 | 74.66 | 74.66 | 74.66 | -0.45% | 464 |
| Jun 2, 2025 | 75.48 | 75.48 | 75.00 | 75.00 | 75.00 | -0.19% | 166 |
| May 30, 2025 | 74.76 | 75.56 | 74.74 | 75.14 | 75.14 | 0.03% | 186 |
| May 29, 2025 | 75.24 | 75.40 | 75.08 | 75.12 | 75.12 | -0.24% | 121 |
| May 28, 2025 | 75.34 | 75.58 | 75.18 | 75.30 | 75.30 | -0.40% | 1,158 |
| May 27, 2025 | 76.10 | 76.10 | 75.60 | 75.60 | 75.60 | -0.58% | 89 |
| May 26, 2025 | 76.10 | 76.10 | 75.72 | 76.04 | 76.04 | 0.56% | 2,689 |
| May 23, 2025 | 75.92 | 75.92 | 75.22 | 75.62 | 75.62 | -0.16% | 261 |