Danone S.A. (ETR:BSN)
Germany
· Delayed Price · Currency is EUR 70.18
+0.16 (0.23%)
Mar 6, 2026, 5:35 PM CET
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.84 | 70.24 | 69.46 | 70.18 | 70.18 | 0.23% | 3,259 |
| Mar 5, 2026 | 70.70 | 71.08 | 69.84 | 70.02 | 70.02 | -1.32% | 6,226 |
| Mar 4, 2026 | 71.50 | 72.20 | 70.96 | 70.96 | 70.96 | 1.52% | 7,257 |
| Mar 3, 2026 | 70.94 | 71.10 | 69.90 | 69.90 | 69.90 | -1.83% | 2,636 |
| Mar 2, 2026 | 71.94 | 71.94 | 71.00 | 71.20 | 71.20 | -1.93% | 1,164 |
| Feb 27, 2026 | 72.68 | 73.42 | 72.18 | 72.60 | 72.60 | -0.11% | 1,461 |
| Feb 26, 2026 | 72.64 | 72.68 | 72.58 | 72.68 | 72.68 | 0.41% | 79 |
| Feb 25, 2026 | 71.90 | 72.82 | 71.90 | 72.38 | 72.38 | 0.44% | 1,259 |
| Feb 24, 2026 | 71.82 | 72.24 | 71.82 | 72.06 | 72.06 | 0.19% | 299 |
| Feb 23, 2026 | 73.56 | 73.56 | 71.74 | 71.92 | 71.92 | -2.20% | 2,213 |
| Feb 20, 2026 | 73.04 | 74.26 | 73.02 | 73.54 | 73.54 | -0.81% | 2,166 |
| Feb 19, 2026 | 73.12 | 74.14 | 72.78 | 74.14 | 74.14 | 2.54% | 777 |
| Feb 18, 2026 | 72.52 | 72.52 | 72.14 | 72.30 | 72.30 | -0.17% | 1,612 |
| Feb 17, 2026 | 73.08 | 73.08 | 72.42 | 72.42 | 72.42 | -0.19% | 765 |
| Feb 16, 2026 | 72.02 | 73.00 | 72.02 | 72.56 | 72.56 | 0.30% | 340 |
| Feb 13, 2026 | 72.30 | 72.40 | 71.82 | 72.34 | 72.34 | 0.03% | 3,077 |
| Feb 12, 2026 | 69.56 | 72.32 | 69.56 | 72.32 | 72.32 | 4.72% | 4,658 |
| Feb 11, 2026 | 70.38 | 70.62 | 67.64 | 69.06 | 69.06 | -1.40% | 8,393 |
| Feb 10, 2026 | 69.50 | 70.06 | 69.48 | 70.04 | 70.04 | 0.29% | 794 |
| Feb 9, 2026 | 69.10 | 69.84 | 69.04 | 69.84 | 69.84 | 0.92% | 1,405 |
| Feb 6, 2026 | 70.36 | 70.36 | 69.00 | 69.20 | 69.20 | -3.59% | 3,593 |
| Feb 5, 2026 | 71.86 | 71.90 | 71.30 | 71.78 | 71.78 | 0.03% | 727 |
| Feb 4, 2026 | 70.68 | 71.76 | 70.68 | 71.76 | 71.76 | 1.96% | 7,515 |
| Feb 3, 2026 | 69.52 | 70.58 | 69.52 | 70.38 | 70.38 | 2.15% | 4,958 |
| Feb 2, 2026 | 67.42 | 69.26 | 66.82 | 68.90 | 68.90 | 4.58% | 11,407 |
| Jan 30, 2026 | 65.68 | 66.34 | 65.38 | 65.88 | 65.88 | -0.48% | 1,665 |
| Jan 29, 2026 | 66.26 | 66.40 | 65.84 | 66.20 | 66.20 | -0.48% | 5,836 |
| Jan 28, 2026 | 65.64 | 66.82 | 65.64 | 66.52 | 66.52 | 0.45% | 2,412 |
| Jan 27, 2026 | 66.12 | 66.42 | 65.88 | 66.22 | 66.22 | 0.24% | 5,618 |
| Jan 26, 2026 | 65.72 | 66.26 | 63.66 | 66.06 | 66.06 | -2.22% | 17,695 |
| Jan 23, 2026 | 67.34 | 68.00 | 67.34 | 67.56 | 67.56 | -1.14% | 1,796 |
| Jan 22, 2026 | 69.00 | 69.44 | 68.34 | 68.34 | 68.34 | 1.45% | 2,539 |
| Jan 21, 2026 | 69.94 | 70.00 | 66.54 | 67.36 | 67.36 | -8.45% | 10,652 |
| Jan 20, 2026 | 73.94 | 73.94 | 73.34 | 73.58 | 73.58 | -0.59% | 541 |
| Jan 19, 2026 | 74.48 | 74.48 | 73.82 | 74.02 | 74.02 | -1.91% | 2,943 |
| Jan 16, 2026 | 75.48 | 75.86 | 75.46 | 75.46 | 75.46 | -1.33% | 777 |
| Jan 15, 2026 | 75.86 | 76.92 | 75.86 | 76.48 | 76.48 | 0.31% | 511 |
| Jan 14, 2026 | 77.28 | 77.28 | 74.96 | 76.24 | 76.24 | -1.70% | 182 |
| Jan 13, 2026 | 77.10 | 77.56 | 76.82 | 77.56 | 77.56 | 0.28% | 392 |
| Jan 12, 2026 | 76.56 | 77.34 | 76.36 | 77.34 | 77.34 | 0.70% | 541 |
| Jan 9, 2026 | 76.14 | 76.80 | 76.14 | 76.80 | 76.80 | 0.81% | 526 |
| Jan 8, 2026 | 74.88 | 76.60 | 74.88 | 76.18 | 76.18 | 1.57% | 322 |
| Jan 7, 2026 | 76.00 | 76.14 | 75.00 | 75.00 | 75.00 | -0.11% | 1,278 |
| Jan 6, 2026 | 74.38 | 75.20 | 74.38 | 75.08 | 75.08 | 0.75% | 304 |
| Jan 5, 2026 | 75.50 | 75.50 | 73.74 | 74.52 | 74.52 | -1.97% | 1,459 |
| Jan 2, 2026 | 76.56 | 76.56 | 75.84 | 76.02 | 76.02 | -1.14% | 369 |
| Dec 30, 2025 | 76.72 | 76.94 | 76.66 | 76.90 | 76.90 | 0.16% | 178 |
| Dec 29, 2025 | 76.52 | 76.98 | 76.46 | 76.78 | 76.78 | 0.42% | 613 |
| Dec 23, 2025 | 77.08 | 77.12 | 76.46 | 76.46 | 76.46 | -0.62% | 254 |
| Dec 22, 2025 | 77.08 | 77.10 | 76.50 | 76.94 | 76.94 | -1.00% | 1,002 |
| Dec 19, 2025 | 78.04 | 78.04 | 77.66 | 77.72 | 77.72 | -0.66% | 200 |
| Dec 18, 2025 | 78.36 | 78.46 | 77.48 | 78.24 | 78.24 | 1.19% | 2,263 |
| Dec 17, 2025 | 77.20 | 77.54 | 77.02 | 77.32 | 77.32 | 0.47% | 319 |
| Dec 16, 2025 | 77.70 | 77.70 | 76.96 | 76.96 | 76.96 | -0.21% | 233 |
| Dec 15, 2025 | 76.38 | 77.60 | 76.38 | 77.12 | 77.12 | 1.37% | 5,531 |
| Dec 12, 2025 | 75.82 | 76.36 | 75.82 | 76.08 | 76.08 | 0.45% | 293 |
| Dec 11, 2025 | 75.00 | 75.74 | 75.00 | 75.74 | 75.74 | 0.77% | 973 |
| Dec 10, 2025 | 75.60 | 75.62 | 75.14 | 75.16 | 75.16 | -0.63% | 1,380 |
| Dec 9, 2025 | 76.24 | 76.24 | 75.64 | 75.64 | 75.64 | -0.55% | 82 |
| Dec 8, 2025 | 76.56 | 76.60 | 75.82 | 76.06 | 76.06 | -0.18% | 490 |
| 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 |