Danone S.A. (FRA:BSN)
Germany · Delayed Price · Currency is EUR 78.26
-0.40 (-0.51%)
At close: Oct 23, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 389 |
| 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% | 752 |
| Sep 24, 2025 | 72.38 | 72.38 | 72.32 | 72.32 | 72.32 | 0.06% | 387 |
| Sep 23, 2025 | 72.66 | 72.96 | 72.28 | 72.28 | 72.28 | -0.71% | 146 |
| Sep 22, 2025 | 73.70 | 73.70 | 72.60 | 72.80 | 72.80 | -1.38% | 304 |
| Sep 19, 2025 | 73.50 | 73.82 | 73.50 | 73.82 | 73.82 | 0.71% | 157 |
| Sep 18, 2025 | 74.00 | 74.22 | 73.30 | 73.30 | 73.30 | -1.03% | 525 |
| Sep 17, 2025 | 74.38 | 74.38 | 74.06 | 74.06 | 74.06 | -0.46% | 170 |
| Sep 16, 2025 | 75.10 | 75.10 | 74.40 | 74.40 | 74.40 | -0.27% | 105 |
| Sep 15, 2025 | 74.10 | 74.68 | 74.10 | 74.60 | 74.60 | -0.19% | 140 |
| Sep 12, 2025 | 74.54 | 74.82 | 74.54 | 74.74 | 74.74 | 1.08% | 1,079 |
| Sep 11, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.46% | 12 |
| Sep 10, 2025 | 74.86 | 74.86 | 74.28 | 74.28 | 74.28 | -0.30% | 203 |
| Sep 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.27% | 176 |
| 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% | 50 |
| 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% | 2 |
| Aug 27, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.55% | 2 |
| 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 |