Skip to main content
Danone S.A. (CHIX:BNP)
Europe flag Europe · Delayed Price · Currency is EUR
67.08
-0.96 (-1.41%)
At close: Apr 27, 2026

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202667.0867.0867.0867.0867.08-1.41%29
Apr 24, 202668.1068.1868.0468.0468.04-0.48%24
Apr 23, 202668.3768.3768.3768.3768.37-0.42%189
Apr 22, 202667.7668.6667.7668.6668.661.06%1,594
Apr 20, 202668.0668.1667.9467.9467.940.10%265
Apr 17, 202667.8767.8767.8767.8767.87-0.04%25
Apr 15, 202668.0268.0267.8467.9067.900.64%41
Apr 14, 202667.5367.5567.4767.4767.47-0.59%429
Apr 13, 202667.8967.8967.8767.8767.87-1.78%90
Apr 10, 202669.1569.1869.0369.1069.100.32%338
Apr 9, 202668.9669.0068.8668.8868.88-0.72%50
Apr 2, 202669.5869.5869.3869.3869.380.55%321
Apr 1, 202669.0069.0069.0069.0069.000.03%48
Mar 31, 202669.6969.6968.9868.9868.980.25%370
Mar 30, 202668.4268.8168.4268.8168.810.45%366
Mar 24, 202668.5468.5468.5068.5068.50-2.89%90
Mar 18, 202670.5470.5470.5470.5470.54-3.37%147
Mar 17, 202673.0073.0073.0073.0073.001.02%143
Mar 16, 202672.0772.2672.0772.2672.260.78%420
Mar 13, 202671.7071.7071.7071.7071.702.44%14
Mar 12, 202668.6869.9968.5469.9969.99-1.51%393
Mar 4, 202671.0671.0671.0671.0671.06-2.90%124
Feb 27, 202673.1873.1873.1873.1873.180.74%83
Feb 26, 202672.6472.6472.6472.6472.640.30%72
Feb 25, 202672.4272.4272.4272.4272.420.64%90
Feb 24, 202671.9671.9671.9671.9671.96-1.91%141
Feb 23, 202673.1973.3673.1973.3673.36-0.57%150
Feb 19, 202672.8173.7872.8173.7873.782.09%283
Feb 18, 202672.7872.7872.2772.2772.271.70%694
Feb 12, 202669.9171.0669.9071.0671.06-0.98%44
Feb 5, 202671.8471.8471.7671.7671.762.34%72
Feb 3, 202669.7470.5269.3670.1270.122.22%967
Feb 2, 202667.3469.1467.3468.6068.603.67%561
Jan 30, 202666.1766.1766.1766.1766.17-0.15%108
Jan 27, 202665.8066.2765.6766.2766.272.06%256
Jan 26, 202666.2066.2064.8764.9364.93-6.20%1,951
Jan 22, 202668.7469.2768.7469.2269.221.14%291
Jan 21, 202667.8068.9067.8068.4468.44-9.43%257
Jan 16, 202675.5775.5775.5775.5775.57-1.15%13
Jan 14, 202676.4576.4576.4576.4576.45-0.83%134
Jan 12, 202677.0977.0977.0977.0977.090.51%131
Jan 9, 202676.7076.7076.7076.7076.700.80%56
Jan 7, 202676.0976.0976.0976.0976.09-1.03%49
Dec 29, 202576.8876.8876.8876.8876.88-1.74%23
Dec 18, 202577.7778.2477.6278.2478.241.29%1,855
Dec 17, 202577.2577.3177.0577.2477.24-0.30%1,897
Dec 15, 202577.4777.4777.4777.4777.472.47%131
Dec 12, 202575.6075.6075.6075.6075.600.43%16
Dec 11, 202575.4675.4675.2775.2875.28-1.50%288
Dec 8, 202576.4376.4376.4376.4376.430.05%96
Dec 4, 202576.2876.6376.2876.3976.39-1.02%835
Dec 3, 202576.3277.1876.3277.1877.180.56%289
Dec 2, 202577.5377.5376.7576.7576.75-0.66%309
Dec 1, 202577.2077.7477.1577.2677.26-0.19%2,112
Nov 26, 202577.0377.4177.0377.4177.41-463
Nov 25, 202577.2577.4177.1777.4177.410.27%449
Nov 24, 202577.7377.7377.2077.2077.20-1.38%386
Nov 21, 202577.5678.2877.5678.2878.281.25%652
Nov 20, 202577.5177.5777.2977.3177.31-0.77%749
Nov 19, 202577.7478.0977.7377.9177.910.03%1,150
Nov 18, 202578.2278.2577.8177.8977.89-0.74%1,670
Nov 14, 202578.7178.7778.4778.4778.47-1.21%627
Nov 12, 202579.4379.4379.4379.4379.430.39%54
Nov 11, 202578.6879.2078.6879.1279.121.01%489
Nov 10, 202578.3378.3378.3378.3378.33-0.04%123
Nov 7, 202577.7578.4077.7478.3678.361.57%3,458
Nov 6, 202577.2977.2977.1577.1577.150.99%314
Nov 4, 202576.4176.4176.3976.3976.39-0.12%166
Nov 3, 202576.4876.4876.4476.4876.48-0.92%171
Oct 29, 202577.4677.6277.1977.1977.190.03%431