Danone S.A. (LON:0KFX)
London · Delayed Price · Currency is GBP · Price in EUR 71.72
-0.32 (-0.44%)
At close: Aug 27, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 73.01 | 72.06 | 70.90 | 71.04 | 71.04 | -0.95% | 60,897 |
| Aug 27, 2025 | 72.90 | 72.24 | 71.66 | 71.72 | 71.72 | -0.44% | 1,910,248 |
| Aug 26, 2025 | 72.40 | 72.76 | 72.04 | 72.04 | 72.04 | -0.91% | 332,674 |
| Aug 25, 2025 | 73.26 | 73.42 | 72.70 | 72.70 | 72.70 | -0.94% | 24,916 |
| Aug 22, 2025 | 73.74 | 73.96 | 73.24 | 73.39 | 73.39 | -0.61% | 50,268 |
| Aug 21, 2025 | 74.52 | 74.60 | 73.76 | 73.84 | 73.84 | -0.91% | 195,530 |
| Aug 20, 2025 | 73.01 | 74.52 | 72.60 | 74.52 | 74.52 | 3.16% | 1,292,279 |
| Aug 19, 2025 | 71.93 | 72.24 | 71.60 | 72.24 | 72.24 | -0.06% | 811,652 |
| Aug 18, 2025 | 72.27 | 72.42 | 71.64 | 72.28 | 72.28 | 0.31% | 1,001,050 |
| Aug 15, 2025 | 71.87 | 72.06 | 71.38 | 72.06 | 72.06 | 0.50% | 323,075 |
| Aug 14, 2025 | 71.62 | 71.90 | 71.22 | 71.70 | 71.70 | 0.25% | 8,482 |
| Aug 13, 2025 | 71.17 | 71.52 | 70.76 | 71.52 | 71.52 | 1.05% | 50,318 |
| Aug 12, 2025 | 71.24 | 71.26 | 70.38 | 70.78 | 70.78 | -0.11% | 16,546 |
| Aug 11, 2025 | 71.41 | 71.98 | 70.86 | 70.86 | 70.86 | -1.45% | 5,417 |
| Aug 8, 2025 | 72.23 | 72.28 | 71.62 | 71.90 | 71.90 | 0.76% | 12,204 |
| Aug 7, 2025 | 71.45 | 71.98 | 71.18 | 71.36 | 71.36 | -0.59% | 2,113,363 |
| Aug 6, 2025 | 72.31 | 72.26 | 71.48 | 71.78 | 71.78 | -1.97% | 169,791 |
| Aug 5, 2025 | 73.41 | 73.26 | 72.20 | 73.22 | 73.22 | 0.25% | 245,476 |
| Aug 4, 2025 | 72.48 | 73.25 | 72.16 | 73.04 | 73.04 | 0.74% | 911,686 |
| Aug 1, 2025 | 71.01 | 73.26 | 71.68 | 72.50 | 72.50 | 0.86% | 876,267 |
| Jul 31, 2025 | 71.01 | 72.44 | 70.72 | 71.88 | 71.88 | 2.15% | 51,018 |
| Jul 30, 2025 | 72.92 | 74.00 | 70.18 | 70.37 | 70.37 | 6.04% | 31,855 |
| Jul 29, 2025 | 65.64 | 66.36 | 65.48 | 66.36 | 66.36 | -0.98% | 53,362 |
| Jul 28, 2025 | 67.01 | 67.14 | 65.78 | 67.02 | 67.02 | -0.53% | 1,764,984 |
| Jul 25, 2025 | 68.00 | 67.40 | 66.36 | 67.38 | 67.38 | 0.12% | 759,291 |
| Jul 24, 2025 | 67.32 | 67.46 | 66.92 | 67.30 | 67.30 | 0.18% | 111,508 |
| Jul 23, 2025 | 67.47 | 67.62 | 67.02 | 67.18 | 67.18 | 0.03% | 1,743,267 |
| Jul 22, 2025 | 67.01 | 67.20 | 66.72 | 67.16 | 67.16 | -0.03% | 43,379 |
| Jul 21, 2025 | 67.81 | 67.90 | 67.02 | 67.18 | 67.18 | -1.29% | 473,837 |
| Jul 18, 2025 | 67.91 | 68.10 | 67.56 | 68.06 | 68.06 | 0.56% | 4,835 |
| Jul 17, 2025 | 67.89 | 67.80 | 67.54 | 67.68 | 67.68 | 0.24% | 277,857 |
| Jul 16, 2025 | 67.72 | 68.10 | 67.38 | 67.52 | 67.52 | -0.53% | 36,399 |
| Jul 15, 2025 | 68.90 | 68.38 | 67.82 | 67.88 | 67.88 | -0.50% | 44,328 |
| Jul 14, 2025 | 68.00 | 68.36 | 67.86 | 68.22 | 68.22 | 0.56% | 10,900 |
| Jul 11, 2025 | 67.76 | 68.16 | 67.66 | 67.84 | 67.84 | -0.53% | 39,366 |
| Jul 10, 2025 | 68.00 | 68.50 | 67.94 | 68.20 | 68.20 | 0.20% | 645,857 |
| Jul 9, 2025 | 67.62 | 68.34 | 67.76 | 68.07 | 68.07 | 0.75% | 310,132 |
| Jul 8, 2025 | 68.33 | 68.26 | 67.34 | 67.56 | 67.56 | -1.80% | 27,741 |
| Jul 7, 2025 | 68.75 | 68.98 | 67.86 | 68.80 | 68.80 | -0.38% | 259,140 |
| Jul 4, 2025 | 69.05 | 69.28 | 68.72 | 69.06 | 69.06 | 0.06% | 1,456,070 |
| Jul 3, 2025 | 68.98 | 69.60 | 68.84 | 69.02 | 69.02 | -0.58% | 753,564 |
| Jul 2, 2025 | 70.23 | 70.36 | 69.30 | 69.42 | 69.42 | -0.37% | 27,473 |
| Jul 1, 2025 | 69.03 | 70.20 | 69.54 | 69.68 | 69.68 | 0.51% | 325,936 |
| Jun 30, 2025 | 69.85 | 69.82 | 69.08 | 69.33 | 69.33 | -0.25% | 811,321 |
| Jun 27, 2025 | 69.24 | 69.98 | 69.12 | 69.50 | 69.50 | -0.52% | 24,344 |
| Jun 26, 2025 | 69.68 | 70.00 | 69.34 | 69.86 | 69.86 | -1.94% | 432,711 |
| Jun 25, 2025 | 71.20 | 71.34 | 69.56 | 71.24 | 71.24 | -0.28% | 754,028 |
| Jun 24, 2025 | 72.37 | 72.32 | 71.44 | 71.44 | 71.44 | -0.20% | 81,931 |
| Jun 23, 2025 | 70.42 | 71.70 | 70.98 | 71.58 | 71.58 | - | 37,719 |
| Jun 20, 2025 | 71.45 | 71.60 | 71.18 | 71.58 | 71.58 | 0.43% | 124,487 |