Danone S.A. (ETR:BSN)
Germany
· Delayed Price · Currency is EUR 76.20
+0.04 (0.05%)
At close: Dec 5, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.58 | 76.60 | 76.20 | 76.20 | 76.20 | 0.05% | 181 |
| Dec 4, 2025 | 76.04 | 76.40 | 76.04 | 76.16 | 76.16 | -0.52% | 18 |
| Dec 3, 2025 | 76.52 | 77.10 | 76.30 | 76.56 | 76.56 | -0.16% | 867 |
| Dec 2, 2025 | 77.72 | 77.72 | 76.04 | 76.68 | 76.68 | -0.93% | 3,131 |
| Dec 1, 2025 | 77.26 | 77.62 | 77.26 | 77.40 | 77.40 | 0.47% | 1,217 |
| Nov 28, 2025 | 77.00 | 77.04 | 76.92 | 77.04 | 77.04 | -0.47% | 979 |
| Nov 27, 2025 | 77.32 | 77.50 | 77.32 | 77.40 | 77.40 | -0.10% | 85 |
| Nov 26, 2025 | 77.28 | 77.48 | 76.66 | 77.48 | 77.48 | 0.34% | 54 |
| Nov 25, 2025 | 77.00 | 77.44 | 77.00 | 77.22 | 77.22 | 0.13% | 2,392 |
| Nov 24, 2025 | 78.04 | 78.04 | 77.12 | 77.12 | 77.12 | -1.73% | 104 |
| Nov 21, 2025 | 78.04 | 78.48 | 78.04 | 78.48 | 78.48 | 1.63% | 697 |
| Nov 20, 2025 | 77.72 | 77.72 | 77.22 | 77.22 | 77.22 | -0.64% | 1,399 |
| Nov 19, 2025 | 77.60 | 78.06 | 77.60 | 77.72 | 77.72 | 0.03% | 14,357 |
| Nov 18, 2025 | 78.06 | 78.06 | 77.70 | 77.70 | 77.70 | -0.72% | 113 |
| Nov 17, 2025 | 78.50 | 78.50 | 78.00 | 78.26 | 78.26 | -0.36% | 1,509 |
| Nov 14, 2025 | 79.88 | 79.90 | 78.46 | 78.54 | 78.54 | -1.36% | 2,391 |
| Nov 13, 2025 | 79.56 | 79.76 | 79.56 | 79.62 | 79.62 | 0.40% | 101 |
| Nov 12, 2025 | 78.94 | 79.40 | 78.86 | 79.30 | 79.30 | 0.43% | 1,603 |
| Nov 11, 2025 | 78.40 | 79.20 | 78.38 | 78.96 | 78.96 | 1.00% | 1,236 |
| Nov 10, 2025 | 78.06 | 78.36 | 78.06 | 78.18 | 78.18 | -0.03% | 1,015 |
| Nov 7, 2025 | 77.48 | 78.20 | 77.48 | 78.20 | 78.20 | 1.14% | 2,051 |
| Nov 6, 2025 | 76.86 | 77.32 | 76.86 | 77.32 | 77.32 | 0.29% | 498 |
| Nov 5, 2025 | 77.16 | 77.18 | 77.04 | 77.10 | 77.10 | -0.10% | 40 |
| Nov 4, 2025 | 76.30 | 77.18 | 76.20 | 77.18 | 77.18 | 0.60% | 1,197 |
| Nov 3, 2025 | 76.58 | 76.72 | 76.44 | 76.72 | 76.72 | 0.05% | 696 |
| Oct 31, 2025 | 77.46 | 77.46 | 76.66 | 76.68 | 76.68 | -0.73% | 230 |
| Oct 30, 2025 | 77.08 | 77.24 | 77.04 | 77.24 | 77.24 | 0.31% | 143 |
| Oct 29, 2025 | 77.50 | 77.68 | 77.00 | 77.00 | 77.00 | -1.41% | 2,171 |
| Oct 28, 2025 | 77.12 | 78.10 | 76.98 | 78.10 | 78.10 | 0.10% | 2,566 |
| Oct 27, 2025 | 77.54 | 78.16 | 77.54 | 78.02 | 78.02 | 0.33% | 352 |
| Oct 24, 2025 | 77.70 | 77.92 | 77.70 | 77.76 | 77.76 | -0.64% | 894 |
| Oct 23, 2025 | 78.30 | 78.72 | 78.26 | 78.26 | 78.26 | -0.51% | 276 |
| Oct 22, 2025 | 78.04 | 78.68 | 78.04 | 78.66 | 78.66 | 0.79% | 2,864 |
| Oct 21, 2025 | 77.72 | 78.12 | 77.72 | 78.04 | 78.04 | 0.44% | 121 |
| Oct 20, 2025 | 77.30 | 77.70 | 77.28 | 77.70 | 77.70 | 0.21% | 916 |
| Oct 17, 2025 | 76.36 | 78.28 | 76.36 | 77.54 | 77.54 | 1.60% | 4,410 |
| Oct 16, 2025 | 75.98 | 76.50 | 75.56 | 76.32 | 76.32 | 1.57% | 722 |
| Oct 15, 2025 | 75.20 | 75.38 | 75.14 | 75.14 | 75.14 | -0.19% | 206 |
| Oct 14, 2025 | 75.58 | 75.64 | 75.28 | 75.28 | 75.28 | 0.70% | 3,009 |
| Oct 13, 2025 | 75.90 | 75.90 | 74.76 | 74.76 | 74.76 | -1.50% | 1,813 |
| Oct 10, 2025 | 76.10 | 76.10 | 75.64 | 75.90 | 75.90 | - | 723 |
| Oct 9, 2025 | 73.14 | 76.00 | 73.14 | 75.90 | 75.90 | 4.75% | 5,590 |
| Oct 8, 2025 | 72.14 | 73.00 | 72.14 | 72.46 | 72.46 | 0.44% | 425 |
| Oct 7, 2025 | 72.60 | 72.60 | 72.00 | 72.14 | 72.14 | -0.17% | 2,561 |
| Oct 6, 2025 | 72.92 | 72.92 | 72.26 | 72.26 | 72.26 | -1.23% | 4,234 |
| Oct 3, 2025 | 73.50 | 73.50 | 73.16 | 73.16 | 73.16 | -1.00% | 61 |
| Oct 2, 2025 | 73.48 | 73.90 | 73.48 | 73.90 | 73.90 | 0.63% | 133 |
| Oct 1, 2025 | 74.06 | 74.06 | 73.44 | 73.44 | 73.44 | -0.92% | 714 |
| Sep 30, 2025 | 73.48 | 74.20 | 73.30 | 74.12 | 74.12 | 1.20% | 383 |
| Sep 29, 2025 | 73.00 | 73.46 | 72.92 | 73.24 | 73.24 | 0.47% | 381 |
| Sep 26, 2025 | 72.94 | 73.04 | 72.78 | 72.90 | 72.90 | 0.52% | 1,058 |
| Sep 25, 2025 | 72.52 | 73.16 | 72.52 | 72.52 | 72.52 | 0.19% | 858 |
| Sep 24, 2025 | 72.82 | 72.82 | 72.38 | 72.38 | 72.38 | -0.03% | 628 |
| Sep 23, 2025 | 72.68 | 72.92 | 72.40 | 72.40 | 72.40 | -0.28% | 1,233 |
| Sep 22, 2025 | 73.34 | 73.52 | 72.60 | 72.60 | 72.60 | -1.60% | 1,108 |
| Sep 19, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.30% | 40 |
| Sep 18, 2025 | 73.78 | 73.78 | 73.40 | 73.56 | 73.56 | -0.49% | 26 |
| Sep 17, 2025 | 74.02 | 74.02 | 73.92 | 73.92 | 73.92 | -0.51% | 45 |
| Sep 16, 2025 | 74.92 | 74.92 | 74.30 | 74.30 | 74.30 | 0.13% | 1,337 |
| Sep 15, 2025 | 74.64 | 74.64 | 74.18 | 74.20 | 74.20 | -0.59% | 966 |
| Sep 12, 2025 | 74.76 | 74.76 | 74.58 | 74.64 | 74.64 | -0.24% | 241 |
| Sep 11, 2025 | 74.64 | 74.84 | 74.48 | 74.82 | 74.82 | 0.73% | 653 |
| Sep 10, 2025 | 74.74 | 75.00 | 74.12 | 74.28 | 74.28 | -0.62% | 434 |
| Sep 9, 2025 | 74.90 | 74.90 | 74.10 | 74.74 | 74.74 | 0.03% | 245 |
| Sep 8, 2025 | 74.70 | 74.72 | 74.60 | 74.72 | 74.72 | -0.45% | 201 |
| Sep 5, 2025 | 74.50 | 75.08 | 74.50 | 75.06 | 75.06 | 0.11% | 304 |
| Sep 4, 2025 | 74.60 | 75.68 | 74.60 | 74.98 | 74.98 | 0.86% | 382 |
| Sep 3, 2025 | 73.24 | 74.34 | 73.24 | 74.34 | 74.34 | 1.36% | 2,178 |
| Sep 2, 2025 | 72.18 | 73.34 | 72.18 | 73.34 | 73.34 | 2.52% | 121 |
| Sep 1, 2025 | 71.54 | 71.62 | 71.46 | 71.54 | 71.54 | 0.51% | 127 |
| Aug 29, 2025 | 71.20 | 71.40 | 70.84 | 71.18 | 71.18 | 0.08% | 1,225 |
| Aug 28, 2025 | 71.06 | 71.12 | 70.80 | 71.12 | 71.12 | -0.73% | 1,536 |
| Aug 27, 2025 | 72.12 | 72.26 | 71.62 | 71.64 | 71.64 | -0.58% | 1,315 |
| Aug 26, 2025 | 72.26 | 72.44 | 72.06 | 72.06 | 72.06 | -0.83% | 150 |
| Aug 25, 2025 | 73.20 | 73.26 | 72.66 | 72.66 | 72.66 | -0.82% | 858 |
| Aug 22, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.84% | 4 |
| Aug 21, 2025 | 74.34 | 74.34 | 73.76 | 73.88 | 73.88 | -0.86% | 176 |
| Aug 20, 2025 | 72.80 | 74.52 | 72.80 | 74.52 | 74.52 | 3.18% | 2,234 |
| Aug 19, 2025 | 72.06 | 72.22 | 71.90 | 72.22 | 72.22 | 0.75% | 486 |
| Aug 18, 2025 | 72.40 | 72.40 | 71.62 | 71.68 | 71.68 | -0.53% | 205 |
| Aug 15, 2025 | 72.14 | 72.14 | 72.06 | 72.06 | 72.06 | 0.53% | 289 |
| Aug 14, 2025 | 71.58 | 71.68 | 71.30 | 71.68 | 71.68 | 0.25% | 430 |
| Aug 13, 2025 | 70.92 | 71.50 | 70.90 | 71.50 | 71.50 | 0.99% | 808 |
| Aug 12, 2025 | 70.62 | 70.80 | 70.62 | 70.80 | 70.80 | 0.08% | 236 |
| Aug 11, 2025 | 71.88 | 71.88 | 70.74 | 70.74 | 70.74 | -1.61% | 121 |
| Aug 8, 2025 | 71.92 | 71.92 | 71.88 | 71.90 | 71.90 | 0.56% | 163 |
| Aug 7, 2025 | 71.80 | 71.80 | 71.20 | 71.50 | 71.50 | -0.36% | 901 |
| Aug 6, 2025 | 72.00 | 72.00 | 71.58 | 71.76 | 71.76 | -0.77% | 465 |
| Aug 5, 2025 | 72.98 | 72.98 | 72.28 | 72.32 | 72.32 | -1.04% | 1,073 |
| Aug 4, 2025 | 72.26 | 73.18 | 72.26 | 73.08 | 73.08 | 0.77% | 223 |
| Aug 1, 2025 | 71.94 | 73.12 | 71.86 | 72.52 | 72.52 | 0.92% | 2,195 |
| Jul 31, 2025 | 71.58 | 72.22 | 71.42 | 71.86 | 71.86 | 0.90% | 902 |
| Jul 30, 2025 | 70.74 | 71.38 | 70.16 | 71.22 | 71.22 | 7.36% | 10,539 |
| Jul 29, 2025 | 65.76 | 66.34 | 65.60 | 66.34 | 66.34 | 0.85% | 2,349 |
| Jul 28, 2025 | 66.84 | 66.84 | 65.78 | 65.78 | 65.78 | -1.50% | 741 |
| Jul 25, 2025 | 67.16 | 67.16 | 66.40 | 66.78 | 66.78 | -0.77% | 2,326 |
| Jul 24, 2025 | 66.98 | 67.40 | 66.98 | 67.30 | 67.30 | 0.15% | 1,330 |
| Jul 23, 2025 | 67.62 | 67.62 | 67.10 | 67.20 | 67.20 | 0.21% | 1,224 |
| Jul 22, 2025 | 67.10 | 67.10 | 67.06 | 67.06 | 67.06 | -0.15% | 428 |
| Jul 21, 2025 | 67.76 | 67.76 | 67.08 | 67.16 | 67.16 | -1.29% | 364 |