Danone S.A. (FRA:BSN)
Germany · Delayed Price · Currency is EUR 77.62
+0.56 (0.73%)
At close: Dec 1, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 76.84 | 77.62 | 76.58 | 77.62 | 77.62 | 0.73% | 475 |
| Nov 28, 2025 | 77.16 | 77.16 | 76.98 | 77.06 | 77.06 | -0.59% | 1,290 |
| Nov 27, 2025 | 77.48 | 77.52 | 77.40 | 77.52 | 77.52 | 1.15% | 267 |
| Nov 26, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.80% | - |
| Nov 25, 2025 | 76.86 | 77.26 | 76.86 | 77.26 | 77.26 | -0.18% | 230 |
| Nov 24, 2025 | 78.74 | 78.74 | 77.32 | 77.40 | 77.40 | -0.67% | 2,746 |
| Nov 21, 2025 | 77.44 | 77.92 | 77.44 | 77.92 | 77.92 | -0.05% | 120 |
| Nov 20, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.28% | - |
| Nov 19, 2025 | 77.30 | 77.80 | 77.30 | 77.74 | 77.74 | 0.44% | 211 |
| Nov 18, 2025 | 77.38 | 78.30 | 77.38 | 77.40 | 77.40 | -0.82% | 504 |
| Nov 17, 2025 | 78.54 | 78.54 | 78.04 | 78.04 | 78.04 | -0.59% | 140 |
| Nov 14, 2025 | 79.22 | 80.00 | 78.50 | 78.50 | 78.50 | -1.51% | 1,278 |
| Nov 13, 2025 | 79.40 | 79.70 | 79.32 | 79.70 | 79.70 | 0.43% | 511 |
| Nov 12, 2025 | 79.30 | 79.36 | 79.10 | 79.36 | 79.36 | 0.18% | 280 |
| Nov 11, 2025 | 78.02 | 79.22 | 78.02 | 79.22 | 79.22 | 1.12% | 417 |
| Nov 10, 2025 | 78.64 | 78.86 | 77.84 | 78.34 | 78.34 | 0.23% | 768 |
| Nov 7, 2025 | 77.46 | 78.16 | 77.46 | 78.16 | 78.16 | 0.85% | 2,617 |
| Nov 6, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.60% | 105 |
| Nov 5, 2025 | 76.58 | 77.18 | 76.58 | 77.04 | 77.04 | 0.05% | 512 |
| Nov 4, 2025 | 75.94 | 77.00 | 75.94 | 77.00 | 77.00 | 0.57% | 358 |
| Nov 3, 2025 | 76.88 | 76.88 | 76.40 | 76.56 | 76.56 | -0.13% | 1,895 |
| Oct 31, 2025 | 76.94 | 76.94 | 76.66 | 76.66 | 76.66 | -0.65% | 13 |
| Oct 30, 2025 | 77.30 | 77.30 | 77.16 | 77.16 | 77.16 | 0.39% | 38 |
| Oct 29, 2025 | 77.94 | 77.94 | 76.86 | 76.86 | 76.86 | -0.47% | 312 |
| Oct 28, 2025 | 78.00 | 78.00 | 77.22 | 77.22 | 77.22 | -0.75% | 133 |
| Oct 27, 2025 | 77.76 | 77.88 | 77.58 | 77.80 | 77.80 | -0.13% | 97 |
| Oct 24, 2025 | 78.44 | 78.44 | 77.86 | 77.90 | 77.90 | -0.71% | 60 |
| Oct 23, 2025 | 78.32 | 78.86 | 78.12 | 78.46 | 78.46 | -0.48% | 749 |
| Oct 22, 2025 | 77.56 | 78.84 | 77.56 | 78.84 | 78.84 | 1.08% | 347 |
| Oct 21, 2025 | 77.62 | 78.20 | 77.62 | 78.00 | 78.00 | 0.59% | 315 |
| Oct 20, 2025 | 77.98 | 77.98 | 77.54 | 77.54 | 77.54 | -0.56% | 1,105 |
| Oct 17, 2025 | 75.42 | 77.98 | 75.42 | 77.98 | 77.98 | 2.74% | 1,075 |
| Oct 16, 2025 | 75.10 | 75.96 | 75.10 | 75.90 | 75.90 | 1.15% | 1,228 |
| Oct 15, 2025 | 75.84 | 75.84 | 75.04 | 75.04 | 75.04 | 1.96% | 390 |
| Oct 14, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.49% | 50 |
| Oct 13, 2025 | 76.02 | 76.02 | 75.46 | 75.48 | 75.48 | 0.24% | 365 |
| Oct 10, 2025 | 75.58 | 76.00 | 75.30 | 75.30 | 75.30 | -1.13% | 95 |
| Oct 9, 2025 | 72.52 | 76.16 | 72.52 | 76.16 | 76.16 | 4.47% | 1,636 |
| Oct 8, 2025 | 72.14 | 72.90 | 72.14 | 72.90 | 72.90 | 1.25% | 270 |
| Oct 7, 2025 | 72.38 | 72.38 | 72.00 | 72.00 | 72.00 | -0.72% | 400 |
| Oct 6, 2025 | 72.86 | 72.92 | 72.52 | 72.52 | 72.52 | -1.76% | 76 |
| Oct 3, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - | - |
| Oct 2, 2025 | 73.64 | 73.82 | 73.64 | 73.82 | 73.82 | -0.49% | 695 |
| Oct 1, 2025 | 74.04 | 74.18 | 74.04 | 74.18 | 74.18 | -0.56% | 300 |
| Sep 30, 2025 | 73.28 | 74.70 | 73.28 | 74.60 | 74.60 | 2.02% | 132 |
| Sep 29, 2025 | 73.56 | 73.56 | 73.12 | 73.12 | 73.12 | 0.11% | 120 |
| Sep 26, 2025 | 72.82 | 73.04 | 72.66 | 73.04 | 73.04 | 0.88% | 3,638 |
| Sep 25, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.11% | - |
| Sep 24, 2025 | 72.38 | 72.38 | 72.32 | 72.32 | 72.32 | 0.06% | 44 |
| Sep 23, 2025 | 72.66 | 72.96 | 72.28 | 72.28 | 72.28 | -0.71% | 146 |