Danone S.A. (FRA:BSN)
Germany · Delayed Price · Currency is EUR 74.74
0.00 (0.00%)
Last updated: Sep 10, 2025, 9:04 AM CET
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.27% | - |
| Sep 8, 2025 | 75.36 | 75.36 | 74.50 | 74.70 | 74.70 | 0.24% | 176 |
| Sep 5, 2025 | 75.16 | 75.16 | 74.52 | 74.52 | 74.52 | -1.43% | 80 |
| Sep 4, 2025 | 74.24 | 75.60 | 74.24 | 75.60 | 75.60 | 2.94% | 65 |
| Sep 3, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 3.03% | - |
| Sep 2, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.22% | 50 |
| Sep 1, 2025 | 71.16 | 71.44 | 71.16 | 71.44 | 71.44 | 0.56% | 50 |
| Aug 29, 2025 | 70.80 | 71.04 | 70.80 | 71.04 | 71.04 | -1.25% | 23 |
| Aug 28, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.17% | - |
| Aug 27, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.55% | - |
| Aug 26, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.55% | 2 |
| Aug 25, 2025 | 72.94 | 72.94 | 72.84 | 72.86 | 72.86 | -1.17% | 240 |
| Aug 22, 2025 | 73.62 | 73.80 | 73.62 | 73.72 | 73.72 | -0.35% | 235 |
| Aug 21, 2025 | 74.36 | 74.36 | 73.98 | 73.98 | 73.98 | -0.70% | 14 |
| Aug 20, 2025 | 71.62 | 74.50 | 71.62 | 74.50 | 74.50 | 3.39% | 535 |
| Aug 19, 2025 | 71.70 | 72.08 | 71.70 | 72.06 | 72.06 | -0.17% | 92 |
| Aug 18, 2025 | 72.10 | 72.18 | 72.10 | 72.18 | 72.18 | 0.73% | 120 |
| Aug 15, 2025 | 71.80 | 71.80 | 71.66 | 71.66 | 71.66 | 0.56% | 110 |
| Aug 14, 2025 | 71.34 | 71.60 | 71.26 | 71.26 | 71.26 | -0.34% | 105 |
| Aug 13, 2025 | 70.78 | 71.50 | 70.78 | 71.50 | 71.50 | 1.19% | 1,420 |
| Aug 12, 2025 | 70.94 | 71.22 | 70.56 | 70.66 | 70.66 | -0.73% | 442 |
| Aug 11, 2025 | 71.96 | 71.96 | 71.18 | 71.18 | 71.18 | -1.08% | 17 |
| Aug 8, 2025 | 71.28 | 71.96 | 71.28 | 71.96 | 71.96 | 0.95% | 558 |
| Aug 7, 2025 | 71.66 | 71.70 | 71.28 | 71.28 | 71.28 | -0.70% | 473 |
| Aug 6, 2025 | 72.42 | 72.42 | 71.60 | 71.78 | 71.78 | -0.86% | 285 |
| Aug 5, 2025 | 73.10 | 73.10 | 72.36 | 72.40 | 72.40 | -0.90% | 408 |
| Aug 4, 2025 | 72.68 | 73.06 | 72.68 | 73.06 | 73.06 | 0.72% | 132 |
| Aug 1, 2025 | 71.18 | 72.54 | 71.18 | 72.54 | 72.54 | 0.30% | 220 |
| Jul 31, 2025 | 71.34 | 72.32 | 71.34 | 72.32 | 72.32 | 1.20% | 1,065 |
| Jul 30, 2025 | 67.70 | 71.46 | 67.70 | 71.46 | 71.46 | 8.60% | 694 |
| Jul 29, 2025 | 65.96 | 65.96 | 65.78 | 65.80 | 65.80 | 0.15% | 276 |
| Jul 28, 2025 | 67.68 | 67.68 | 65.70 | 65.70 | 65.70 | -1.17% | 359 |
| Jul 25, 2025 | 67.08 | 67.14 | 66.42 | 66.48 | 66.48 | -1.04% | 618 |
| Jul 24, 2025 | 67.88 | 67.88 | 67.00 | 67.18 | 67.18 | - | 125 |
| Jul 23, 2025 | 67.00 | 67.20 | 67.00 | 67.18 | 67.18 | 0.12% | 290 |
| Jul 22, 2025 | 66.54 | 67.10 | 66.54 | 67.10 | 67.10 | 0.15% | 225 |
| Jul 21, 2025 | 67.88 | 67.88 | 67.00 | 67.00 | 67.00 | -1.18% | 429 |
| Jul 18, 2025 | 67.94 | 67.96 | 67.74 | 67.80 | 67.80 | 0.24% | 60 |
| Jul 17, 2025 | 67.62 | 67.64 | 67.62 | 67.64 | 67.64 | 0.21% | 10 |
| Jul 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.88% | - |
| Jul 15, 2025 | 68.60 | 68.60 | 68.00 | 68.10 | 68.10 | -0.47% | 75 |
| Jul 14, 2025 | 67.16 | 68.42 | 67.16 | 68.42 | 68.42 | 0.83% | 80 |
| Jul 11, 2025 | 67.78 | 68.08 | 67.66 | 67.86 | 67.86 | -0.41% | 528 |
| Jul 10, 2025 | 67.98 | 68.36 | 67.98 | 68.14 | 68.14 | 0.21% | 102 |
| Jul 9, 2025 | 67.44 | 68.28 | 67.44 | 68.00 | 68.00 | 0.83% | 598 |
| Jul 8, 2025 | 67.72 | 68.02 | 67.44 | 67.44 | 67.44 | -0.18% | 211 |
| Jul 7, 2025 | 69.08 | 69.08 | 67.56 | 67.56 | 67.56 | -2.03% | 185 |
| Jul 4, 2025 | 68.36 | 69.04 | 68.36 | 68.96 | 68.96 | -0.09% | 165 |
| Jul 3, 2025 | 69.70 | 69.70 | 69.02 | 69.02 | 69.02 | -0.63% | 250 |
| Jul 2, 2025 | 70.48 | 70.48 | 69.46 | 69.46 | 69.46 | -1.28% | 68 |