Danone S.A. (FRA:BSND)
Germany · Delayed Price · Currency is EUR 11.70
-0.20 (-1.68%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:BSND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Oct 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 21, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | - |
| Oct 20, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - | - |
| Oct 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 15, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 5.31% | - |
| Oct 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Oct 13, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | - |
| Oct 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Oct 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Oct 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 7, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | - |
| Oct 6, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - | - |
| Oct 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 2, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | - |
| Oct 1, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Sep 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 24, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Sep 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 22, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | - |
| Sep 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| 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% | - |