Danone S.A. (FRA:BSND)
Germany · Delayed Price · Currency is EUR 14.10
+0.10 (0.71%)
Last updated: Jul 17, 2026, 8:15 AM CET
FRA:BSND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jul 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Jul 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jul 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jun 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Jun 29, 2026 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 8.82% | 6 |
| Jun 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jun 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jun 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jun 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jun 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.84% | - |
| Jun 15, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 7.03% | 167 |
| Jun 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jun 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jun 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jun 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jun 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jun 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jun 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jun 3, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 7.56% | - |
| Jun 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jun 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| May 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| May 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| May 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| May 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| May 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| May 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| May 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 12 |
| May 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| May 13, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 1.68% | 443 |
| May 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| May 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |