Danone S.A. (FRA:BSN)
Germany flag Germany · Delayed Price · Currency is EUR
74.12
+0.88 (1.20%)
Last updated: Sep 30, 2025, 5:35 PM CET

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202573.5673.5673.1273.1273.120.11%120
Sep 26, 202572.8273.0472.6673.0473.040.88%3,638
Sep 25, 202572.4072.4072.4072.4072.400.11%44
Sep 24, 202572.3872.3872.3272.3272.320.06%44
Sep 23, 202572.6672.9672.2872.2872.28-0.71%146
Sep 22, 202573.7073.7072.6072.8072.80-1.38%304
Sep 19, 202573.5073.8273.5073.8273.820.71%157
Sep 18, 202574.0074.2273.3073.3073.30-1.03%525
Sep 17, 202574.3874.3874.0674.0674.06-0.46%170
Sep 16, 202575.1075.1074.4074.4074.40-0.27%105
Sep 15, 202574.1074.6874.1074.6074.60-0.19%140
Sep 12, 202574.5474.8274.5474.7474.741.08%1,079
Sep 11, 202573.9473.9473.9473.9473.94-0.46%12
Sep 10, 202574.8674.8674.2874.2874.28-0.30%203
Sep 9, 202574.5074.5074.5074.5074.50-0.27%176
Sep 8, 202575.3675.3674.5074.7074.700.24%176
Sep 5, 202575.1675.1674.5274.5274.52-1.43%80
Sep 4, 202574.2475.6074.2475.6075.602.94%65
Sep 3, 202573.4473.4473.4473.4473.443.03%50
Sep 2, 202571.2871.2871.2871.2871.28-0.22%50
Sep 1, 202571.1671.4471.1671.4471.440.56%50
Aug 29, 202570.8071.0470.8071.0471.04-1.25%23
Aug 28, 202571.9471.9471.9471.9471.94-0.17%2
Aug 27, 202572.0672.0672.0672.0672.06-0.55%2
Aug 26, 202572.4672.4672.4672.4672.46-0.55%2
Aug 25, 202572.9472.9472.8472.8672.86-1.17%240
Aug 22, 202573.6273.8073.6273.7273.72-0.35%235
Aug 21, 202574.3674.3673.9873.9873.98-0.70%14
Aug 20, 202571.6274.5071.6274.5074.503.39%535
Aug 19, 202571.7072.0871.7072.0672.06-0.17%92
Aug 18, 202572.1072.1872.1072.1872.180.73%120
Aug 15, 202571.8071.8071.6671.6671.660.56%110
Aug 14, 202571.3471.6071.2671.2671.26-0.34%105
Aug 13, 202570.7871.5070.7871.5071.501.19%1,420
Aug 12, 202570.9471.2270.5670.6670.66-0.73%442
Aug 11, 202571.9671.9671.1871.1871.18-1.08%17
Aug 8, 202571.2871.9671.2871.9671.960.95%558
Aug 7, 202571.6671.7071.2871.2871.28-0.70%473
Aug 6, 202572.4272.4271.6071.7871.78-0.86%285
Aug 5, 202573.1073.1072.3672.4072.40-0.90%408
Aug 4, 202572.6873.0672.6873.0673.060.72%132
Aug 1, 202571.1872.5471.1872.5472.540.30%220
Jul 31, 202571.3472.3271.3472.3272.321.20%1,065
Jul 30, 202567.7071.4667.7071.4671.468.60%694
Jul 29, 202565.9665.9665.7865.8065.800.15%276
Jul 28, 202567.6867.6865.7065.7065.70-1.17%359
Jul 25, 202567.0867.1466.4266.4866.48-1.04%618
Jul 24, 202567.8867.8867.0067.1867.18-125
Jul 23, 202567.0067.2067.0067.1867.180.12%290
Jul 22, 202566.5467.1066.5467.1067.100.15%225