Danone S.A. (ETR:BSN)
Germany · Delayed Price · Currency is EUR 76.94
-0.78 (-1.00%)
At close: Dec 22, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 77.08 | 77.10 | 76.50 | 76.94 | 76.94 | -1.00% | 1,002 |
| Dec 19, 2025 | 78.04 | 78.04 | 77.66 | 77.72 | 77.72 | -0.66% | 200 |
| Dec 18, 2025 | 78.36 | 78.46 | 77.48 | 78.24 | 78.24 | 1.19% | 2,263 |
| Dec 17, 2025 | 77.20 | 77.54 | 77.02 | 77.32 | 77.32 | 0.47% | 319 |
| Dec 16, 2025 | 77.70 | 77.70 | 76.96 | 76.96 | 76.96 | -0.21% | 233 |
| Dec 15, 2025 | 76.38 | 77.60 | 76.38 | 77.12 | 77.12 | 1.37% | 5,531 |
| Dec 12, 2025 | 75.82 | 76.36 | 75.82 | 76.08 | 76.08 | 0.45% | 293 |
| Dec 11, 2025 | 75.00 | 75.74 | 75.00 | 75.74 | 75.74 | 0.77% | 973 |
| Dec 10, 2025 | 75.60 | 75.62 | 75.14 | 75.16 | 75.16 | -0.63% | 1,380 |
| Dec 9, 2025 | 76.24 | 76.24 | 75.64 | 75.64 | 75.64 | -0.55% | 82 |
| Dec 8, 2025 | 76.56 | 76.60 | 75.82 | 76.06 | 76.06 | -0.18% | 490 |
| Dec 5, 2025 | 76.58 | 76.60 | 76.20 | 76.20 | 76.20 | 0.05% | 181 |
| Dec 4, 2025 | 76.04 | 76.40 | 76.04 | 76.16 | 76.16 | -0.52% | 18 |
| Dec 3, 2025 | 76.52 | 77.10 | 76.30 | 76.56 | 76.56 | -0.16% | 867 |
| Dec 2, 2025 | 77.72 | 77.72 | 76.04 | 76.68 | 76.68 | -0.93% | 3,131 |
| Dec 1, 2025 | 77.26 | 77.62 | 77.26 | 77.40 | 77.40 | 0.47% | 1,217 |
| Nov 28, 2025 | 77.00 | 77.04 | 76.92 | 77.04 | 77.04 | -0.47% | 979 |
| Nov 27, 2025 | 77.32 | 77.50 | 77.32 | 77.40 | 77.40 | -0.10% | 85 |
| Nov 26, 2025 | 77.28 | 77.48 | 76.66 | 77.48 | 77.48 | 0.34% | 54 |
| Nov 25, 2025 | 77.00 | 77.44 | 77.00 | 77.22 | 77.22 | 0.13% | 2,392 |
| Nov 24, 2025 | 78.04 | 78.04 | 77.12 | 77.12 | 77.12 | -1.73% | 104 |
| Nov 21, 2025 | 78.04 | 78.48 | 78.04 | 78.48 | 78.48 | 1.63% | 697 |
| Nov 20, 2025 | 77.72 | 77.72 | 77.22 | 77.22 | 77.22 | -0.64% | 1,399 |
| Nov 19, 2025 | 77.60 | 78.06 | 77.60 | 77.72 | 77.72 | 0.03% | 14,357 |
| Nov 18, 2025 | 78.06 | 78.06 | 77.70 | 77.70 | 77.70 | -0.72% | 113 |
| Nov 17, 2025 | 78.50 | 78.50 | 78.00 | 78.26 | 78.26 | -0.36% | 1,509 |
| Nov 14, 2025 | 79.88 | 79.90 | 78.46 | 78.54 | 78.54 | -1.36% | 2,391 |
| Nov 13, 2025 | 79.56 | 79.76 | 79.56 | 79.62 | 79.62 | 0.40% | 101 |
| Nov 12, 2025 | 78.94 | 79.40 | 78.86 | 79.30 | 79.30 | 0.43% | 1,603 |
| Nov 11, 2025 | 78.40 | 79.20 | 78.38 | 78.96 | 78.96 | 1.00% | 1,236 |
| Nov 10, 2025 | 78.06 | 78.36 | 78.06 | 78.18 | 78.18 | -0.03% | 1,015 |
| Nov 7, 2025 | 77.48 | 78.20 | 77.48 | 78.20 | 78.20 | 1.14% | 2,051 |
| Nov 6, 2025 | 76.86 | 77.32 | 76.86 | 77.32 | 77.32 | 0.29% | 498 |
| Nov 5, 2025 | 77.16 | 77.18 | 77.04 | 77.10 | 77.10 | -0.10% | 40 |
| Nov 4, 2025 | 76.30 | 77.18 | 76.20 | 77.18 | 77.18 | 0.60% | 1,197 |
| Nov 3, 2025 | 76.58 | 76.72 | 76.44 | 76.72 | 76.72 | 0.05% | 696 |
| Oct 31, 2025 | 77.46 | 77.46 | 76.66 | 76.68 | 76.68 | -0.73% | 230 |
| Oct 30, 2025 | 77.08 | 77.24 | 77.04 | 77.24 | 77.24 | 0.31% | 143 |
| Oct 29, 2025 | 77.50 | 77.68 | 77.00 | 77.00 | 77.00 | -1.41% | 2,171 |
| Oct 28, 2025 | 77.12 | 78.10 | 76.98 | 78.10 | 78.10 | 0.10% | 2,566 |
| Oct 27, 2025 | 77.54 | 78.16 | 77.54 | 78.02 | 78.02 | 0.33% | 352 |
| Oct 24, 2025 | 77.70 | 77.92 | 77.70 | 77.76 | 77.76 | -0.64% | 894 |
| Oct 23, 2025 | 78.30 | 78.72 | 78.26 | 78.26 | 78.26 | -0.51% | 276 |
| Oct 22, 2025 | 78.04 | 78.68 | 78.04 | 78.66 | 78.66 | 0.79% | 2,864 |
| Oct 21, 2025 | 77.72 | 78.12 | 77.72 | 78.04 | 78.04 | 0.44% | 121 |
| Oct 20, 2025 | 77.30 | 77.70 | 77.28 | 77.70 | 77.70 | 0.21% | 916 |
| Oct 17, 2025 | 76.36 | 78.28 | 76.36 | 77.54 | 77.54 | 1.60% | 4,410 |
| Oct 16, 2025 | 75.98 | 76.50 | 75.56 | 76.32 | 76.32 | 1.57% | 722 |
| Oct 15, 2025 | 75.20 | 75.38 | 75.14 | 75.14 | 75.14 | -0.19% | 206 |
| Oct 14, 2025 | 75.58 | 75.64 | 75.28 | 75.28 | 75.28 | 0.70% | 3,009 |