Danone S.A. (VIE:BN)
Austria · Delayed Price · Currency is EUR 66.02
-0.02 (-0.03%)
At close: Jan 30, 2026
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 69.52 | 70.18 | 69.52 | 69.86 | 69.86 | 1.75% | 524 |
| Feb 2, 2026 | 67.26 | 69.26 | 66.98 | 68.66 | 68.66 | 4.00% | 1,292 |
| Jan 30, 2026 | 65.80 | 66.08 | 65.72 | 66.02 | 66.02 | -0.03% | 190 |
| Jan 29, 2026 | 66.20 | 66.20 | 65.84 | 66.04 | 66.04 | -0.69% | 20 |
| Jan 28, 2026 | 65.74 | 66.50 | 65.74 | 66.50 | 66.50 | 0.88% | 34 |
| Jan 27, 2026 | 66.20 | 66.34 | 65.62 | 65.92 | 65.92 | 0.18% | 28 |
| Jan 26, 2026 | 66.14 | 66.14 | 64.00 | 65.80 | 65.80 | -2.17% | 955 |
| Jan 23, 2026 | 67.54 | 67.62 | 67.26 | 67.26 | 67.26 | -2.58% | - |
| Jan 22, 2026 | 68.92 | 69.36 | 68.90 | 69.04 | 69.04 | 0.06% | 235 |
| Jan 21, 2026 | 70.44 | 70.44 | 68.48 | 69.00 | 69.00 | -5.89% | 1,116 |
| Jan 20, 2026 | 74.00 | 74.04 | 73.32 | 73.32 | 73.32 | -1.19% | - |
| Jan 19, 2026 | 74.36 | 74.36 | 74.08 | 74.20 | 74.20 | -1.70% | 131 |
| Jan 16, 2026 | 76.06 | 76.06 | 75.48 | 75.48 | 75.48 | -1.54% | - |
| Jan 15, 2026 | 75.92 | 76.66 | 75.92 | 76.66 | 76.66 | 2.24% | - |
| Jan 14, 2026 | 76.92 | 77.50 | 74.98 | 74.98 | 74.98 | -2.55% | 331 |
| Jan 13, 2026 | 77.16 | 77.18 | 76.94 | 76.94 | 76.94 | -0.05% | - |
| Jan 12, 2026 | 76.60 | 76.98 | 76.50 | 76.98 | 76.98 | 0.29% | - |
| Jan 9, 2026 | 76.22 | 76.76 | 76.22 | 76.76 | 76.76 | 0.63% | - |
| Jan 8, 2026 | 75.94 | 76.28 | 75.84 | 76.28 | 76.28 | 1.17% | 131 |
| Jan 7, 2026 | 75.94 | 76.16 | 75.40 | 75.40 | 75.40 | 0.59% | - |
| Jan 6, 2026 | 74.52 | 74.96 | 74.52 | 74.96 | 74.96 | 0.73% | - |
| Jan 5, 2026 | 75.58 | 75.58 | 74.42 | 74.42 | 74.42 | -2.49% | - |
| Jan 2, 2026 | 76.56 | 76.56 | 76.28 | 76.32 | 76.32 | -0.83% | - |
| Dec 30, 2025 | 76.78 | 76.96 | 76.74 | 76.96 | 76.96 | 0.42% | - |
| Dec 29, 2025 | 76.80 | 76.80 | 76.50 | 76.64 | 76.64 | -0.08% | - |
| Dec 23, 2025 | 77.04 | 77.04 | 76.70 | 76.70 | 76.70 | -0.13% | - |
| Dec 22, 2025 | 77.16 | 77.16 | 76.52 | 76.80 | 76.80 | -1.16% | - |
| Dec 19, 2025 | 77.96 | 78.18 | 77.70 | 77.70 | 77.70 | -0.21% | - |
| Dec 18, 2025 | 77.98 | 78.44 | 77.84 | 77.86 | 77.86 | 0.91% | - |
| Dec 17, 2025 | 77.20 | 77.26 | 77.10 | 77.16 | 77.16 | -0.49% | - |
| Dec 16, 2025 | 77.72 | 77.72 | 77.40 | 77.54 | 77.54 | 0.54% | - |
| Dec 15, 2025 | 76.44 | 77.54 | 76.44 | 77.12 | 77.12 | 1.47% | 63 |
| Dec 12, 2025 | 75.64 | 76.20 | 75.64 | 76.00 | 76.00 | 0.85% | - |
| Dec 11, 2025 | 75.04 | 75.48 | 75.04 | 75.36 | 75.36 | -0.26% | - |
| Dec 10, 2025 | 75.72 | 75.80 | 75.52 | 75.56 | 75.56 | -0.92% | - |
| Dec 9, 2025 | 76.26 | 76.32 | 76.26 | 76.26 | 76.26 | 0.24% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 76.08 | 76.08 | 76.08 | -0.44% | 137 |
| Dec 5, 2025 | 76.50 | 76.62 | 76.42 | 76.42 | 76.42 | -0.13% | - |
| Dec 4, 2025 | 76.04 | 76.58 | 76.04 | 76.52 | 76.52 | -0.52% | - |
| Dec 3, 2025 | 76.44 | 76.92 | 76.40 | 76.92 | 76.92 | 0.58% | - |
| Dec 2, 2025 | 77.68 | 77.68 | 76.48 | 76.48 | 76.48 | -1.39% | - |
| Dec 1, 2025 | 77.24 | 77.72 | 77.24 | 77.56 | 77.56 | 0.54% | - |
| Nov 28, 2025 | 77.32 | 77.32 | 76.94 | 77.14 | 77.14 | -0.59% | - |
| Nov 27, 2025 | 77.38 | 77.60 | 77.28 | 77.60 | 77.60 | 0.47% | - |
| Nov 26, 2025 | 77.06 | 77.24 | 77.06 | 77.24 | 77.24 | -0.10% | - |
| Nov 25, 2025 | 76.96 | 77.32 | 76.96 | 77.32 | 77.32 | 0.03% | - |
| Nov 24, 2025 | 77.84 | 77.84 | 77.26 | 77.30 | 77.30 | -0.80% | 182 |
| Nov 21, 2025 | 77.44 | 77.92 | 77.44 | 77.92 | 77.92 | 0.54% | - |
| Nov 20, 2025 | 77.66 | 77.70 | 77.50 | 77.50 | 77.50 | -0.72% | - |
| Nov 19, 2025 | 77.66 | 78.06 | 77.66 | 78.06 | 78.06 | 0.31% | - |