Danone S.A. (LON:0KFX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
72.50
+0.62 (0.86%)
At close: Aug 1, 2025

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202571.0173.2671.6872.5072.500.86%876,267
Jul 31, 202571.0172.4470.7271.8871.882.15%51,018
Jul 30, 202572.9274.0070.1870.3770.376.04%31,855
Jul 29, 202565.6466.3665.4866.3666.36-0.98%53,362
Jul 28, 202567.0167.1465.7867.0267.02-0.53%1,764,984
Jul 25, 202568.0067.4066.3667.3867.380.12%759,291
Jul 24, 202567.3267.4666.9267.3067.300.18%111,508
Jul 23, 202567.4767.6267.0267.1867.180.03%1,743,267
Jul 22, 202567.0167.2066.7267.1667.16-0.03%43,379
Jul 21, 202567.8167.9067.0267.1867.18-1.29%473,837
Jul 18, 202567.9168.1067.5668.0668.060.56%4,835
Jul 17, 202567.8967.8067.5467.6867.680.24%277,857
Jul 16, 202567.7268.1067.3867.5267.52-0.53%36,399
Jul 15, 202568.9068.3867.8267.8867.88-0.50%44,328
Jul 14, 202568.0068.3667.8668.2268.220.56%10,900
Jul 11, 202567.7668.1667.6667.8467.84-0.53%39,366
Jul 10, 202568.0068.5067.9468.2068.200.20%645,857
Jul 9, 202567.6268.3467.7668.0768.070.75%310,132
Jul 8, 202568.3368.2667.3467.5667.56-1.80%27,741
Jul 7, 202568.7568.9867.8668.8068.80-0.38%259,140
Jul 4, 202569.0569.2868.7269.0669.060.06%1,456,070
Jul 3, 202568.9869.6068.8469.0269.02-0.58%753,564
Jul 2, 202570.2370.3669.3069.4269.42-0.37%27,473
Jul 1, 202569.0370.2069.5469.6869.680.51%325,936
Jun 30, 202569.8569.8269.0869.3369.33-0.25%811,321
Jun 27, 202569.2469.9869.1269.5069.50-0.52%24,344
Jun 26, 202569.6870.0069.3469.8669.86-1.94%432,711
Jun 25, 202571.2071.3469.5671.2471.24-0.28%754,028
Jun 24, 202572.3772.3271.4471.4471.44-0.20%81,931
Jun 23, 202570.4271.7070.9871.5871.58-37,719
Jun 20, 202571.4571.6071.1871.5871.580.43%124,487
Jun 19, 202571.7071.7671.2471.2771.27-0.96%92,114
Jun 18, 202571.8571.9871.2771.9671.960.38%38,235
Jun 17, 202571.8972.0071.3871.6971.69-1.45%473,569
Jun 16, 202572.7573.0272.3672.7472.740.16%685,516
Jun 13, 202573.0573.2472.6272.6272.62-0.82%11,910
Jun 12, 202573.0973.5273.0273.2273.220.16%23,852
Jun 11, 202573.7473.8873.1073.1073.10-0.65%743,922
Jun 10, 202574.5674.2073.4873.5873.58-0.41%1,421,629
Jun 9, 202573.9574.3073.4273.8873.88-0.30%18,489
Jun 6, 202574.1074.6273.9674.1074.10-0.33%135,495
Jun 5, 202573.9774.6574.1274.3574.35-0.04%211,191
Jun 4, 202574.8074.8874.3674.3874.38-0.40%2,716,324
Jun 3, 202575.4375.5474.6874.6874.68-0.59%22,868
Jun 2, 202575.1775.4474.1875.1275.12-0.16%15,658
May 30, 202575.4575.6274.6075.2475.240.03%73,493
May 29, 202575.2875.5874.8875.2275.22-0.24%242,869
May 28, 202575.7675.7475.2475.4075.40-0.32%1,698,109
May 27, 202576.5076.4475.5875.6475.64-0.42%355,941
May 26, 202575.9876.1275.6675.9675.960.44%48,830