Danone S.A. (LON:0KFX)
London · Delayed Price · Currency is GBP · Price in EUR 57.58
-1.52 (-2.58%)
At close: Oct 1, 2026
LON:0KFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.10 | 58.36 | 57.26 | 57.58 | 57.58 | -2.58% | 2,327,534 |
| Sep 30, 2026 | 58.72 | 59.56 | 58.66 | 59.10 | 59.10 | 0.58% | 471,658 |
| Sep 29, 2026 | 59.26 | 59.32 | 58.60 | 58.76 | 58.76 | -1.73% | 716,896 |
| Sep 28, 2026 | 59.71 | 60.14 | 59.50 | 59.80 | 59.80 | -0.33% | 582,252 |
| Sep 25, 2026 | 60.05 | 60.22 | 59.44 | 60.00 | 60.00 | -0.23% | 721,140 |
| Sep 24, 2026 | 60.21 | 60.74 | 60.10 | 60.14 | 60.14 | -0.30% | 809,799 |
| Sep 23, 2026 | 60.69 | 61.22 | 60.24 | 60.32 | 60.32 | -1.18% | 36,484 |
| Sep 22, 2026 | 60.48 | 61.20 | 60.48 | 61.04 | 61.04 | 1.23% | 2,660,836 |
| Sep 21, 2026 | 60.27 | 60.48 | 60.06 | 60.30 | 60.30 | -0.40% | 3,277,712 |
| Sep 18, 2026 | 61.03 | 61.14 | 60.08 | 60.54 | 60.54 | -1.14% | 241,244 |
| Sep 17, 2026 | 61.47 | 61.66 | 60.84 | 61.24 | 61.24 | 0.53% | 2,494,967 |
| Sep 16, 2026 | 61.36 | 61.48 | 60.72 | 60.92 | 60.92 | -1.20% | 53,178 |
| Sep 15, 2026 | 61.81 | 62.38 | 61.30 | 61.66 | 61.66 | -1.06% | 3,909,128 |
| Sep 14, 2026 | 61.53 | 62.50 | 61.40 | 62.32 | 62.32 | 0.71% | 815,017 |
| Sep 11, 2026 | 61.95 | 62.22 | 61.38 | 61.88 | 61.88 | 0.19% | 1,302,295 |
| Sep 10, 2026 | 62.63 | 62.86 | 61.75 | 61.76 | 61.76 | -2.19% | 28,368 |
| Sep 9, 2026 | 64.21 | 64.46 | 63.14 | 63.14 | 63.14 | -3.04% | 64,652 |
| Sep 8, 2026 | 63.83 | 65.40 | 63.68 | 65.12 | 65.12 | 2.55% | 1,091,075 |
| Sep 7, 2026 | 63.38 | 64.70 | 63.00 | 63.50 | 63.50 | -0.50% | 1,647,527 |
| Sep 4, 2026 | 63.70 | 63.88 | 62.42 | 63.82 | 63.82 | 0.22% | 210,194 |
| Sep 3, 2026 | 64.10 | 64.24 | 63.60 | 63.68 | 63.68 | -0.89% | 29,125 |
| Sep 2, 2026 | 64.54 | 64.58 | 63.98 | 64.25 | 64.25 | -0.46% | 394,217 |
| Sep 1, 2026 | 64.23 | 64.80 | 64.28 | 64.54 | 64.54 | 0.16% | 146,372 |
| Aug 31, 2026 | 64.56 | 64.74 | 64.28 | 64.44 | 64.44 | 0.11% | 20,452 |
| Aug 28, 2026 | 64.84 | 64.98 | 64.16 | 64.37 | 64.37 | -0.51% | 1,179,696 |
| Aug 27, 2026 | 65.53 | 65.66 | 64.62 | 64.70 | 64.70 | -1.25% | 86,515 |
| Aug 26, 2026 | 65.43 | 65.70 | 65.26 | 65.52 | 65.52 | -0.82% | 2,365,556 |
| Aug 25, 2026 | 66.00 | 66.22 | 65.66 | 66.06 | 66.06 | -0.18% | 519,977 |
| Aug 24, 2026 | 66.50 | 66.42 | 65.16 | 66.18 | 66.18 | -0.09% | 72,042 |
| Aug 21, 2026 | 66.10 | 66.40 | 65.68 | 66.24 | 66.24 | 0.09% | 804,677 |
| Aug 20, 2026 | 66.02 | 66.30 | 65.58 | 66.18 | 66.18 | 0.82% | 8,199 |
| Aug 19, 2026 | 64.84 | 66.00 | 65.28 | 65.64 | 65.64 | 0.40% | 1,262,682 |
| Aug 18, 2026 | 64.50 | 65.70 | 65.18 | 65.38 | 65.38 | 0.21% | 78,387 |
| Aug 17, 2026 | 67.05 | 67.00 | 64.89 | 65.24 | 65.24 | -2.97% | 16,469 |
| Aug 14, 2026 | 66.73 | 67.96 | 66.84 | 67.24 | 67.24 | -1.30% | 1,631,770 |
| Aug 13, 2026 | 66.50 | 68.30 | 67.08 | 68.13 | 68.12 | 1.71% | 127,854 |
| Aug 12, 2026 | 66.21 | 67.30 | 66.74 | 66.98 | 66.98 | -0.80% | 2,295,495 |
| Aug 11, 2026 | 67.30 | 68.10 | 67.20 | 67.52 | 67.52 | -0.53% | 133,496 |
| Aug 10, 2026 | 68.18 | 68.22 | 67.62 | 67.88 | 67.88 | -0.32% | 92,806 |
| Aug 7, 2026 | 67.28 | 68.48 | 67.99 | 68.10 | 68.10 | -0.21% | 2,904,573 |
| Aug 6, 2026 | 69.36 | 69.00 | 68.10 | 68.24 | 68.24 | 0.09% | 24,365 |
| Aug 5, 2026 | 68.00 | 68.96 | 67.50 | 68.18 | 68.18 | 0.06% | 1,072,318 |
| Aug 4, 2026 | 68.90 | 68.74 | 67.20 | 68.14 | 68.14 | 0.50% | 173,254 |
| Aug 3, 2026 | 68.00 | 67.90 | 67.22 | 67.80 | 67.80 | 0.41% | 8,254 |
| Jul 31, 2026 | 66.61 | 67.98 | 66.88 | 67.52 | 67.52 | -1.20% | 52,675 |
| Jul 30, 2026 | 70.00 | 70.50 | 68.32 | 68.34 | 68.34 | -3.17% | 166,558 |
| Jul 29, 2026 | 69.81 | 70.68 | 68.54 | 70.58 | 70.58 | -2.70% | 18,523 |
| Jul 28, 2026 | 71.01 | 72.70 | 71.62 | 72.54 | 72.54 | 2.14% | 1,301,570 |
| Jul 27, 2026 | 71.60 | 71.22 | 69.86 | 71.02 | 71.02 | 1.46% | 688,569 |
| Jul 24, 2026 | 69.09 | 70.20 | 67.34 | 70.00 | 70.00 | 2.28% | 38,794 |