Danone S.A. (FRA:BSND)
Germany · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
At close: Sep 18, 2026
FRA:BSND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 15, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 14, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | - |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 9, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Sep 8, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 3.25% | - |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 28, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -2.36% | 13 |
| Aug 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Aug 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 17, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Aug 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Aug 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jul 31, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jul 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Jul 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Jul 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jul 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Jul 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |