Danone S.A. (LON:0KFX)
London · Delayed Price · Currency is GBP · Price in EUR 77.01
-0.51 (-0.66%)
At close: Nov 28, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 77.01 | 77.68 | 76.76 | 77.01 | 77.01 | -0.66% | 343,352 |
| Nov 27, 2025 | 77.70 | 77.64 | 77.22 | 77.52 | 77.52 | 0.04% | 277,470 |
| Nov 26, 2025 | 78.33 | 77.68 | 76.62 | 77.49 | 77.49 | 0.09% | 922,794 |
| Nov 25, 2025 | 77.09 | 77.64 | 76.82 | 77.42 | 77.42 | -1.38% | 799,456 |
| Nov 24, 2025 | 78.50 | 78.54 | 77.14 | 78.50 | 78.50 | 0.05% | 661,969 |
| Nov 21, 2025 | 77.81 | 78.46 | 77.02 | 78.46 | 78.46 | 1.71% | 8,190 |
| Nov 20, 2025 | 77.62 | 77.96 | 77.14 | 77.14 | 77.14 | -0.82% | 154,790 |
| Nov 19, 2025 | 78.50 | 78.14 | 77.52 | 77.78 | 77.78 | -0.10% | 4,129,978 |
| Nov 18, 2025 | 78.21 | 78.42 | 77.72 | 77.86 | 77.86 | -0.66% | 832,767 |
| Nov 17, 2025 | 78.65 | 78.70 | 77.98 | 78.38 | 78.38 | -0.20% | 36,579 |
| Nov 14, 2025 | 79.97 | 80.04 | 78.46 | 78.54 | 78.54 | -1.36% | 16,117 |
| Nov 13, 2025 | 78.80 | 79.82 | 79.26 | 79.62 | 79.62 | 0.30% | 559,410 |
| Nov 12, 2025 | 79.09 | 79.54 | 78.80 | 79.38 | 79.38 | 0.44% | 1,476,085 |
| Nov 11, 2025 | 78.50 | 79.26 | 78.40 | 79.03 | 79.03 | 1.53% | 87,986 |
| Nov 10, 2025 | 77.87 | 78.42 | 77.78 | 77.84 | 77.84 | -0.84% | 273,402 |
| Nov 7, 2025 | 77.49 | 78.70 | 77.22 | 78.50 | 78.50 | 1.42% | 608,804 |
| Nov 6, 2025 | 77.49 | 77.44 | 76.88 | 77.40 | 77.40 | 0.42% | 379,944 |
| Nov 5, 2025 | 77.26 | 77.40 | 76.78 | 77.08 | 77.08 | 0.18% | 231,799 |
| Nov 4, 2025 | 76.50 | 77.16 | 76.18 | 76.94 | 76.94 | 0.29% | 11,277 |
| Nov 3, 2025 | 76.00 | 76.72 | 76.26 | 76.72 | 76.72 | 0.05% | 700,019 |
| Oct 31, 2025 | 77.70 | 77.68 | 76.64 | 76.68 | 76.68 | -0.42% | 524,625 |
| Oct 30, 2025 | 77.09 | 77.42 | 76.78 | 77.00 | 77.00 | -0.34% | 518,595 |
| Oct 29, 2025 | 77.15 | 78.02 | 77.02 | 77.26 | 77.26 | -0.69% | 152,551 |
| Oct 28, 2025 | 78.69 | 78.70 | 76.74 | 77.80 | 77.80 | -0.51% | 1,246,368 |
| Oct 27, 2025 | 78.00 | 78.36 | 77.56 | 78.20 | 78.20 | 0.42% | 431,710 |
| Oct 24, 2025 | 78.00 | 78.34 | 77.60 | 77.88 | 77.87 | -1.14% | 562,577 |
| Oct 23, 2025 | 78.00 | 78.82 | 77.98 | 78.78 | 78.78 | 0.20% | 353,926 |
| Oct 22, 2025 | 78.25 | 78.68 | 78.16 | 78.62 | 78.62 | 0.82% | 282,122 |
| Oct 21, 2025 | 78.21 | 78.32 | 77.76 | 77.98 | 77.98 | 0.44% | 185,296 |
| Oct 20, 2025 | 77.07 | 77.82 | 77.10 | 77.64 | 77.64 | 0.15% | 14,980 |
| Oct 17, 2025 | 76.52 | 78.28 | 76.28 | 77.52 | 77.52 | 1.32% | 69,745 |
| Oct 16, 2025 | 75.60 | 76.56 | 75.18 | 76.51 | 76.51 | 1.53% | 125,453 |
| Oct 15, 2025 | 74.10 | 75.74 | 74.68 | 75.36 | 75.36 | -0.03% | 1,177,071 |
| Oct 14, 2025 | 74.73 | 75.80 | 74.98 | 75.38 | 75.38 | 0.51% | 710,532 |
| Oct 13, 2025 | 76.71 | 77.76 | 74.72 | 75.00 | 75.00 | -1.16% | 772,919 |
| Oct 10, 2025 | 76.50 | 76.60 | 75.52 | 75.88 | 75.88 | -0.03% | 183,927 |
| Oct 9, 2025 | 72.56 | 76.14 | 72.46 | 75.90 | 75.90 | 4.37% | 1,609,493 |
| Oct 8, 2025 | 72.58 | 72.98 | 72.10 | 72.72 | 72.72 | 0.75% | 1,693,245 |
| Oct 7, 2025 | 72.50 | 72.68 | 71.84 | 72.18 | 72.18 | -0.28% | 82,157 |
| Oct 6, 2025 | 73.51 | 73.16 | 72.38 | 72.38 | 72.38 | -1.07% | 298,623 |
| Oct 3, 2025 | 74.08 | 73.90 | 73.10 | 73.16 | 73.16 | -0.92% | 522,011 |
| Oct 2, 2025 | 73.47 | 73.90 | 73.26 | 73.84 | 73.84 | 0.43% | 413,749 |
| Oct 1, 2025 | 73.91 | 74.18 | 72.82 | 73.53 | 73.52 | -0.86% | 139,088 |
| Sep 30, 2025 | 73.41 | 74.26 | 73.00 | 74.16 | 74.16 | 1.27% | 249,440 |
| Sep 29, 2025 | 73.47 | 73.46 | 72.80 | 73.23 | 73.23 | -0.03% | 196,619 |
| Sep 26, 2025 | 74.50 | 73.25 | 72.59 | 73.25 | 73.25 | 0.69% | 521,821 |
| Sep 25, 2025 | 72.61 | 73.35 | 72.44 | 72.75 | 72.75 | 0.35% | 234,110 |
| Sep 24, 2025 | 73.03 | 73.00 | 72.26 | 72.50 | 72.50 | - | 147,477 |
| Sep 23, 2025 | 72.61 | 73.04 | 72.32 | 72.50 | 72.50 | -0.14% | 237,191 |
| Sep 22, 2025 | 71.53 | 73.60 | 72.60 | 72.60 | 72.60 | -1.57% | 268,653 |