Danone S.A. (LON:0KFX)
London · Delayed Price · Currency is GBP · Price in EUR 77.76
-0.60 (-0.77%)
At close: Dec 19, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 78.21 | 78.28 | 77.54 | 77.76 | 77.76 | -0.77% | 81,619 |
| Dec 18, 2025 | 76.35 | 78.66 | 77.55 | 78.36 | 78.36 | 1.06% | 690,372 |
| Dec 17, 2025 | 77.09 | 77.56 | 76.92 | 77.54 | 77.54 | 0.73% | 675,019 |
| Dec 16, 2025 | 78.33 | 77.82 | 76.98 | 76.98 | 76.98 | -0.08% | 854,414 |
| Dec 15, 2025 | 76.33 | 77.62 | 76.30 | 77.04 | 77.04 | 1.24% | 617,209 |
| Dec 12, 2025 | 76.77 | 76.48 | 75.66 | 76.10 | 76.10 | 0.61% | 1,130,563 |
| Dec 11, 2025 | 75.30 | 75.70 | 74.84 | 75.64 | 75.64 | 0.69% | 262,654 |
| Dec 10, 2025 | 76.00 | 75.80 | 75.12 | 75.12 | 75.12 | -1.00% | 174,442 |
| Dec 9, 2025 | 76.04 | 76.40 | 75.82 | 75.88 | 75.88 | -0.26% | 228,004 |
| Dec 8, 2025 | 76.14 | 77.00 | 75.82 | 76.08 | 76.08 | -0.26% | 3,428,832 |
| Dec 5, 2025 | 76.56 | 76.60 | 76.14 | 76.28 | 76.28 | -0.08% | 226,331 |
| Dec 4, 2025 | 76.00 | 76.60 | 75.92 | 76.34 | 76.34 | -0.37% | 260,246 |
| Dec 3, 2025 | 76.73 | 77.20 | 76.20 | 76.62 | 76.62 | -0.10% | 471,697 |
| Dec 2, 2025 | 77.81 | 77.84 | 76.12 | 76.70 | 76.70 | -0.99% | 1,173,835 |
| Dec 1, 2025 | 77.49 | 77.78 | 77.02 | 77.47 | 77.47 | 0.60% | 441,589 |
| 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 |