Danone S.A. (FRA:BSN)
Germany · Delayed Price · Currency is EUR 74.10
+0.62 (0.84%)
At close: Feb 20, 2026
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.12 | 75.12 | 73.18 | 74.10 | 74.10 | 0.84% | 1,834 |
| Feb 19, 2026 | 72.78 | 73.56 | 72.78 | 73.48 | 73.48 | 1.21% | 320 |
| Feb 18, 2026 | 72.64 | 72.64 | 72.14 | 72.60 | 72.60 | -0.06% | 138 |
| Feb 17, 2026 | 72.08 | 72.64 | 72.08 | 72.64 | 72.64 | 0.47% | 190 |
| Feb 16, 2026 | 72.16 | 72.30 | 72.16 | 72.30 | 72.30 | 0.50% | 105 |
| Feb 13, 2026 | 72.10 | 72.18 | 71.94 | 71.94 | 71.94 | -0.14% | 190 |
| Feb 12, 2026 | 69.66 | 72.04 | 69.42 | 72.04 | 72.04 | 4.50% | 319 |
| Feb 11, 2026 | 69.58 | 70.40 | 68.80 | 68.94 | 68.94 | -1.60% | 1,241 |
| Feb 10, 2026 | 69.96 | 70.06 | 69.50 | 70.06 | 70.06 | 0.52% | 380 |
| Feb 9, 2026 | 70.02 | 70.02 | 69.40 | 69.70 | 69.70 | 0.93% | 592 |
| Feb 6, 2026 | 71.00 | 71.00 | 69.06 | 69.06 | 69.06 | -2.04% | 1,159 |
| Feb 5, 2026 | 71.92 | 71.92 | 70.50 | 70.50 | 70.50 | -1.43% | 280 |
| Feb 4, 2026 | 70.66 | 71.52 | 70.66 | 71.52 | 71.52 | 1.59% | 235 |
| Feb 3, 2026 | 69.02 | 70.80 | 69.02 | 70.40 | 70.40 | 1.32% | 276 |
| Feb 2, 2026 | 66.12 | 69.48 | 65.42 | 69.48 | 69.48 | 5.56% | 3,048 |
| Jan 30, 2026 | 65.96 | 65.96 | 65.80 | 65.82 | 65.82 | -0.90% | 1,061 |
| Jan 29, 2026 | 66.72 | 66.72 | 65.90 | 66.42 | 66.42 | -0.87% | 1,355 |
| Jan 28, 2026 | 66.50 | 67.00 | 65.80 | 67.00 | 67.00 | 1.79% | 3,110 |
| Jan 27, 2026 | 66.58 | 66.62 | 65.78 | 65.82 | 65.82 | -1.26% | 1,912 |
| Jan 26, 2026 | 65.76 | 66.66 | 63.78 | 66.66 | 66.66 | -0.45% | 1,599 |
| Jan 23, 2026 | 67.46 | 67.82 | 66.96 | 66.96 | 66.96 | -2.79% | 1,716 |
| Jan 22, 2026 | 68.88 | 69.40 | 67.98 | 68.88 | 68.88 | 1.29% | 1,229 |
| Jan 21, 2026 | 69.88 | 69.90 | 67.62 | 68.00 | 68.00 | -7.03% | 5,974 |
| Jan 20, 2026 | 73.66 | 74.02 | 73.14 | 73.14 | 73.14 | -1.30% | 349 |
| Jan 19, 2026 | 74.10 | 74.14 | 73.84 | 74.10 | 74.10 | -2.32% | 540 |
| Jan 16, 2026 | 76.06 | 76.06 | 75.44 | 75.86 | 75.86 | -0.86% | 629 |
| Jan 15, 2026 | 76.44 | 76.76 | 76.44 | 76.52 | 76.52 | 0.08% | 705 |
| Jan 14, 2026 | 77.36 | 77.36 | 75.38 | 76.46 | 76.46 | -1.27% | 324 |
| Jan 13, 2026 | 77.34 | 77.44 | 76.78 | 77.44 | 77.44 | 1.28% | 283 |
| Jan 12, 2026 | 76.36 | 76.46 | 76.36 | 76.46 | 76.46 | -0.34% | 79 |
| Jan 9, 2026 | 76.34 | 76.72 | 76.34 | 76.72 | 76.72 | 0.37% | 145 |
| Jan 8, 2026 | 74.92 | 76.44 | 74.92 | 76.44 | 76.44 | 2.14% | 90 |
| Jan 7, 2026 | 75.90 | 75.90 | 74.84 | 74.84 | 74.84 | -0.51% | 215 |
| Jan 6, 2026 | 74.42 | 75.22 | 74.42 | 75.22 | 75.22 | 0.80% | 292 |
| Jan 5, 2026 | 76.30 | 76.30 | 74.00 | 74.62 | 74.62 | -1.89% | 776 |
| Jan 2, 2026 | 76.28 | 76.70 | 76.06 | 76.06 | 76.06 | -1.02% | 8,296 |
| Dec 30, 2025 | 76.72 | 76.84 | 76.66 | 76.84 | 76.84 | -0.05% | 150 |
| Dec 29, 2025 | 77.52 | 77.52 | 76.50 | 76.88 | 76.88 | -0.13% | 241 |
| Dec 23, 2025 | 77.12 | 77.12 | 76.98 | 76.98 | 76.98 | -0.03% | 185 |
| Dec 22, 2025 | 77.86 | 77.86 | 76.84 | 77.00 | 77.00 | -0.90% | 110 |
| Dec 19, 2025 | 78.02 | 78.02 | 77.70 | 77.70 | 77.70 | -0.72% | 54 |
| Dec 18, 2025 | 77.94 | 78.66 | 77.94 | 78.26 | 78.26 | 1.48% | 955 |
| Dec 17, 2025 | 77.04 | 77.12 | 77.04 | 77.12 | 77.12 | -0.28% | 320 |
| Dec 16, 2025 | 76.96 | 77.36 | 76.96 | 77.34 | 77.34 | -0.21% | 182 |
| Dec 15, 2025 | 76.10 | 77.50 | 76.10 | 77.50 | 77.50 | 1.84% | 550 |
| Dec 12, 2025 | 75.70 | 76.38 | 75.70 | 76.10 | 76.10 | 0.71% | 110 |
| Dec 11, 2025 | 75.32 | 75.56 | 75.22 | 75.56 | 75.56 | 0.32% | 1,035 |
| Dec 10, 2025 | 75.22 | 75.74 | 75.22 | 75.32 | 75.32 | -0.61% | 180 |
| Dec 9, 2025 | 76.02 | 76.34 | 75.78 | 75.78 | 75.78 | -0.18% | 979 |
| Dec 8, 2025 | 75.94 | 76.26 | 75.86 | 75.92 | 75.92 | -0.52% | 578 |