Danone S.A. (FRA:BSN)
Germany flag Germany · Delayed Price · Currency is EUR
78.26
-0.40 (-0.51%)
At close: Oct 23, 2025

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202577.5678.8477.5678.8478.841.08%347
Oct 21, 202577.6278.2077.6278.0078.000.59%315
Oct 20, 202577.9877.9877.5477.5477.54-0.56%1,105
Oct 17, 202575.4277.9875.4277.9877.982.74%1,075
Oct 16, 202575.1075.9675.1075.9075.901.15%1,228
Oct 15, 202575.8475.8475.0475.0475.041.96%390
Oct 14, 202573.6073.6073.6073.6073.60-2.49%50
Oct 13, 202576.0276.0275.4675.4875.480.24%365
Oct 10, 202575.5876.0075.3075.3075.30-1.13%95
Oct 9, 202572.5276.1672.5276.1676.164.47%1,636
Oct 8, 202572.1472.9072.1472.9072.901.25%270
Oct 7, 202572.3872.3872.0072.0072.00-0.72%400
Oct 6, 202572.8672.9272.5272.5272.52-1.76%76
Oct 3, 202573.8273.8273.8273.8273.82--
Oct 2, 202573.6473.8273.6473.8273.82-0.49%695
Oct 1, 202574.0474.1874.0474.1874.18-0.56%389
Sep 30, 202573.2874.7073.2874.6074.602.02%132
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%752
Sep 24, 202572.3872.3872.3272.3272.320.06%387
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