Danone SA BN
EURONEXT · France · Consumer Non-Durables
€57.58-1.12 (-1.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €58.70 | -0.10% | €58.68 | €59.62 | €58.58 | 1.53M |
| 2026-09-29 | €58.76 | -1.24% | €59.22 | €59.30 | €58.56 | 1.50M |
| 2026-09-28 | €59.50 | -0.10% | €59.68 | €60.20 | €59.44 | 1.25M |
| 2026-09-25 | €59.56 | -0.96% | €60.00 | €60.36 | €59.40 | 1.13M |
| 2026-09-24 | €60.14 | -0.30% | €60.30 | €60.74 | €60.00 | 1.22M |
| 2026-09-23 | €60.32 | -0.95% | €60.80 | €61.26 | €60.20 | 1.03M |
| 2026-09-22 | €60.90 | +1.06% | €60.50 | €61.22 | €60.40 | 977.42K |
| 2026-09-21 | €60.26 | -0.46% | €60.30 | €60.48 | €60.02 | 857.77K |
| 2026-09-18 | €60.54 | -1.37% | €61.00 | €61.16 | €60.02 | 3.34M |
| 2026-09-17 | €61.38 | +0.76% | €61.52 | €61.64 | €60.84 | 1.20M |
| 2026-09-16 | €60.92 | -1.07% | €61.30 | €61.30 | €60.72 | 1.25M |
| 2026-09-15 | €61.58 | -1.12% | €61.90 | €62.12 | €61.28 | 1.12M |
| 2026-09-14 | €62.28 | +1.47% | €61.60 | €62.58 | €61.38 | 1.39M |
| 2026-09-11 | €61.38 | -0.62% | €61.88 | €62.24 | €61.38 | 914.87K |
| 2026-09-10 | €61.76 | -1.91% | €62.60 | €62.88 | €61.72 | 1.52M |
| 2026-09-09 | €62.96 | -3.02% | €64.10 | €64.48 | €62.96 | 1.20M |
| 2026-09-08 | €64.92 | +2.11% | €63.78 | €65.53 | €63.68 | 1.46M |
| 2026-09-07 | €63.58 | -0.22% | €63.32 | €63.66 | €63.24 | 909.85K |
| 2026-09-04 | €63.72 | +0.19% | €63.66 | €63.92 | €63.18 | 1.12M |
| 2026-09-03 | €63.60 | -1.03% | €64.12 | €64.18 | €63.48 | 1.09M |
| 2026-09-02 | €64.26 | -0.43% | €64.54 | €64.58 | €63.96 | 840.37K |
| 2026-09-01 | €64.54 | +0.40% | €64.36 | €64.84 | €64.22 | 844.00K |
| 2026-08-31 | €64.28 | -0.19% | €64.44 | €64.78 | €64.28 | 1.52M |
| 2026-08-28 | €64.40 | -0.46% | €64.90 | €65.10 | €64.14 | 1.20M |
| 2026-08-27 | €64.70 | -1.55% | €65.50 | €65.50 | €64.58 | 777.47K |
| 2026-08-26 | €65.72 | +0.43% | €65.46 | €65.72 | €65.18 | 918.37K |
| 2026-08-25 | €65.44 | -1.06% | €66.06 | €66.28 | €65.44 | 926.56K |
| 2026-08-24 | €66.14 | -0.27% | €66.42 | €66.44 | €65.58 | 811.17K |
| 2026-08-21 | €66.32 | +0.21% | €66.18 | €66.42 | €65.66 | 907.66K |
| 2026-08-20 | €66.18 | +0.76% | €65.76 | €66.28 | €65.46 | 782.63K |
| 2026-08-19 | €65.68 | +0.31% | €65.50 | €66.04 | €65.20 | 902.57K |
| 2026-08-18 | €65.48 | +0.37% | €65.38 | €65.72 | €65.14 | 1.14M |
| 2026-08-17 | €65.24 | -2.97% | €66.82 | €66.86 | €64.84 | 1.17M |
| 2026-08-14 | €67.24 | -1.09% | €67.80 | €68.02 | €66.80 | 806.39K |
| 2026-08-13 | €67.98 | +1.43% | €67.22 | €68.40 | €67.06 | 1.04M |
| 2026-08-12 | €67.02 | -0.42% | €67.14 | €67.34 | €66.74 | 1.07M |
| 2026-08-11 | €67.30 | -1.03% | €67.86 | €68.10 | €67.20 | 953.28K |
| 2026-08-10 | €68.00 | -0.32% | €68.10 | €68.22 | €67.54 | 886.58K |
| 2026-08-07 | €68.22 | +0.09% | €68.10 | €68.56 | €67.88 | 1.02M |
| 2026-08-06 | €68.16 | +0.24% | €68.88 | €69.06 | €68.10 | 1.00M |
| 2026-08-05 | €68.00 | -0.03% | €67.76 | €68.98 | €67.50 | 1.26M |
| 2026-08-04 | €68.02 | +0.32% | €67.24 | €68.72 | €67.20 | 1.56M |
| 2026-08-03 | €67.80 | +0.41% | €67.28 | €68.08 | €67.14 | 1.33M |
| 2026-07-31 | €67.52 | -1.20% | €67.34 | €67.96 | €66.82 | 1.64M |
| 2026-07-30 | €68.34 | -3.17% | €70.20 | €70.64 | €68.24 | 1.63M |
| 2026-07-29 | €70.58 | -2.30% | €69.80 | €70.66 | €68.50 | 2.62M |
| 2026-07-28 | €72.24 | +2.09% | €71.80 | €72.72 | €71.48 | 1.37M |
| 2026-07-27 | €70.76 | +1.09% | €70.48 | €71.28 | €69.82 | 1.17M |
| 2026-07-24 | €70.00 | +2.28% | €68.70 | €70.24 | €68.46 | 1.24M |
| 2026-07-23 | €68.44 | -2.06% | €69.90 | €69.90 | €68.12 | 2.08M |
| 2026-07-22 | €69.88 | -2.21% | €69.28 | €71.60 | €69.06 | 1.95M |
| 2026-07-21 | €71.46 | -2.30% | €72.64 | €72.86 | €71.40 | 1.53M |
| 2026-07-20 | €73.14 | +0.22% | €72.38 | €73.22 | €72.36 | 876.12K |
| 2026-07-17 | €72.98 | +0.30% | €73.46 | €74.12 | €72.98 | 1.14M |
| 2026-07-16 | €72.76 | +1.25% | €71.74 | €72.88 | €71.66 | 886.24K |
| 2026-07-15 | €71.86 | +0.20% | €71.22 | €72.08 | €70.74 | 1.01M |
| 2026-07-14 | €71.72 | -0.66% | €71.90 | €72.12 | €71.50 | 924.36K |
| 2026-07-13 | €72.20 | -0.30% | €72.64 | €72.84 | €72.04 | 895.21K |
| 2026-07-10 | €72.42 | 0.00% | €72.18 | €72.64 | €72.07 | 946.40K |
| 2026-07-09 | €72.42 | -1.04% | €72.96 | €73.28 | €72.22 | 1.36M |
| 2026-07-08 | €73.18 | -1.11% | €73.70 | €74.10 | €72.90 | 1.61M |
| 2026-07-07 | €74.00 | +2.07% | €73.38 | €74.68 | €73.18 | 1.38M |
| 2026-07-06 | €72.50 | -1.23% | €73.60 | €73.76 | €72.38 | 963.18K |
| 2026-07-03 | €73.40 | -0.76% | €73.68 | €73.76 | €73.16 | 1.39M |
| 2026-07-02 | €73.96 | +2.44% | €72.74 | €74.50 | €72.51 | 1.52M |
| 2026-07-01 | €72.20 | +0.64% | €71.50 | €72.20 | €71.42 | 1.65M |
| 2026-06-30 | €71.74 | -0.42% | €71.94 | €72.24 | €71.40 | 2.23M |
| 2026-06-29 | €72.04 | -0.11% | €71.90 | €72.52 | €71.70 | 1.79M |
| 2026-06-26 | €72.12 | +3.06% | €71.60 | €72.74 | €71.00 | 2.62M |
| 2026-06-25 | €69.98 | +0.63% | €69.66 | €70.18 | €69.18 | 1.87M |
| 2026-06-24 | €69.54 | +2.84% | €67.98 | €69.76 | €67.78 | 2.63M |
| 2026-06-23 | €67.62 | +1.47% | €66.98 | €67.94 | €66.74 | 2.37M |
| 2026-06-22 | €66.64 | +2.43% | €65.00 | €66.64 | €64.68 | 1.35M |
| 2026-06-19 | €65.06 | -0.97% | €65.94 | €65.98 | €65.06 | 2.97M |
| 2026-06-18 | €65.70 | -0.15% | €65.54 | €65.74 | €64.78 | 1.69M |
| 2026-06-17 | €65.80 | -0.60% | €66.20 | €66.28 | €65.36 | 1.39M |
| 2026-06-16 | €66.20 | -0.39% | €66.58 | €66.58 | €65.62 | 1.18M |
| 2026-06-15 | €66.46 | -1.07% | €66.62 | €67.24 | €66.28 | 1.53M |
| 2026-06-12 | €67.18 | +1.79% | €66.08 | €67.22 | €65.95 | 1.52M |
| 2026-06-11 | €66.00 | -0.51% | €66.34 | €66.80 | €66.00 | 1.26M |
| 2026-06-10 | €66.34 | +1.59% | €65.94 | €66.62 | €65.70 | 1.94M |
| 2026-06-09 | €65.30 | +1.75% | €63.76 | €65.30 | €63.66 | 1.57M |
| 2026-06-08 | €64.18 | -0.37% | €64.62 | €64.90 | €63.68 | 1.25M |
| 2026-06-05 | €64.42 | +1.19% | €63.74 | €64.54 | €63.72 | 1.42M |
| 2026-06-04 | €63.66 | -1.00% | €64.02 | €64.38 | €63.40 | 1.65M |
| 2026-06-03 | €64.30 | +0.41% | €64.86 | €65.32 | €64.04 | 3.26M |
| 2026-06-02 | €64.04 | +4.37% | €61.14 | €64.04 | €60.98 | 3.13M |
| 2026-06-01 | €61.36 | +0.69% | €60.90 | €61.70 | €60.64 | 1.28M |
| 2026-05-29 | €60.94 | -1.49% | €62.04 | €62.04 | €60.94 | 4.40M |
| 2026-05-28 | €61.86 | -1.84% | €62.80 | €62.80 | €61.58 | 1.53M |