Danone S.A. (LON:0KFX)
London
· Delayed Price · Currency is GBP · Price in EUR 69.82
-0.14 (-0.20%)
At close: Mar 6, 2026
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.61 | 70.24 | 69.22 | 69.82 | 69.82 | -0.20% | 298,197 |
| Mar 5, 2026 | 70.46 | 71.06 | 69.74 | 69.96 | 69.96 | -1.38% | 417,216 |
| Mar 4, 2026 | 71.53 | 72.20 | 70.94 | 70.94 | 70.94 | 1.43% | 119,993 |
| Mar 3, 2026 | 70.61 | 71.30 | 69.58 | 69.94 | 69.94 | -1.80% | 30,138 |
| Mar 2, 2026 | 74.50 | 72.64 | 71.02 | 71.22 | 71.22 | -1.95% | 20,634 |
| Feb 27, 2026 | 72.69 | 74.02 | 72.16 | 72.64 | 72.64 | -0.06% | 529,536 |
| Feb 26, 2026 | 72.67 | 72.80 | 72.00 | 72.69 | 72.69 | 0.37% | 725,100 |
| Feb 25, 2026 | 72.21 | 72.88 | 71.88 | 72.42 | 72.42 | 0.19% | 1,429,380 |
| Feb 24, 2026 | 72.00 | 72.54 | 71.42 | 72.28 | 72.28 | 0.34% | 66,761 |
| Feb 23, 2026 | 73.62 | 73.90 | 71.74 | 72.04 | 72.04 | -2.34% | 1,239,399 |
| Feb 20, 2026 | 74.12 | 74.54 | 72.80 | 73.76 | 73.76 | 1.74% | 52,152 |
| Feb 19, 2026 | 72.31 | 74.16 | 71.06 | 72.50 | 72.50 | - | 3,548,351 |
| Feb 18, 2026 | 72.90 | 73.88 | 71.08 | 72.50 | 72.50 | 0.08% | 1,277,895 |
| Feb 17, 2026 | 72.88 | 74.24 | 71.42 | 72.44 | 72.44 | -0.30% | 112,248 |
| Feb 16, 2026 | 73.01 | 72.70 | 72.00 | 72.66 | 72.66 | 0.75% | 248,568 |
| Feb 13, 2026 | 71.83 | 72.68 | 71.62 | 72.12 | 72.12 | 0.17% | 892,479 |
| Feb 12, 2026 | 70.04 | 72.28 | 69.46 | 72.00 | 72.00 | 4.32% | 47,987 |
| Feb 11, 2026 | 69.81 | 70.72 | 67.96 | 69.02 | 69.02 | -1.43% | 178,318 |
| Feb 10, 2026 | 69.93 | 70.04 | 69.50 | 70.02 | 70.02 | 0.49% | 57,680 |
| Feb 9, 2026 | 68.61 | 69.82 | 68.74 | 69.68 | 69.68 | 0.94% | 862,788 |
| Feb 6, 2026 | 70.42 | 70.98 | 69.02 | 69.03 | 69.03 | -3.88% | 82,456 |
| Feb 5, 2026 | 71.49 | 71.90 | 71.00 | 71.82 | 71.82 | 1.87% | 77,928 |
| Feb 4, 2026 | 70.50 | 71.88 | 70.42 | 70.50 | 70.50 | 0.49% | 1,057,486 |
| Feb 3, 2026 | 69.05 | 70.64 | 69.10 | 70.16 | 70.16 | 2.38% | 348,145 |
| Feb 2, 2026 | 66.82 | 69.24 | 66.54 | 68.53 | 68.53 | 4.08% | 1,137,290 |
| Jan 30, 2026 | 66.37 | 66.26 | 65.30 | 65.84 | 65.84 | -0.84% | 807,985 |
| Jan 29, 2026 | 65.20 | 66.64 | 65.80 | 66.40 | 66.40 | -0.36% | 139,790 |
| Jan 28, 2026 | 65.89 | 66.84 | 65.36 | 66.64 | 66.64 | 0.73% | 1,229,938 |
| Jan 27, 2026 | 66.08 | 66.46 | 65.58 | 66.16 | 66.16 | 0.18% | 114,258 |
| Jan 26, 2026 | 67.01 | 67.00 | 63.52 | 66.04 | 66.04 | -2.22% | 58,939 |
| Jan 23, 2026 | 67.83 | 67.98 | 67.22 | 67.54 | 67.54 | -1.05% | 749,233 |
| Jan 22, 2026 | 68.50 | 69.94 | 67.86 | 68.26 | 68.26 | 1.81% | 30,247 |
| Jan 21, 2026 | 69.20 | 70.50 | 65.28 | 67.05 | 67.05 | -8.85% | 367,507 |
| Jan 20, 2026 | 74.40 | 74.30 | 73.06 | 73.56 | 73.56 | -0.59% | 7,161 |
| Jan 19, 2026 | 74.52 | 74.52 | 73.78 | 74.00 | 74.00 | -2.17% | 2,793,159 |
| Jan 16, 2026 | 76.21 | 76.52 | 75.36 | 75.64 | 75.64 | -0.92% | 118,956 |
| Jan 15, 2026 | 76.00 | 76.94 | 75.90 | 76.34 | 76.34 | 0.34% | 1,495,195 |
| Jan 14, 2026 | 77.49 | 77.68 | 74.82 | 76.08 | 76.08 | -1.86% | 98,726 |
| Jan 13, 2026 | 77.01 | 77.62 | 76.82 | 77.52 | 77.52 | 0.44% | 118,861 |
| Jan 12, 2026 | 76.29 | 77.36 | 76.06 | 77.18 | 77.18 | 0.47% | 801,660 |
| Jan 9, 2026 | 77.01 | 76.88 | 76.00 | 76.82 | 76.82 | 1.08% | 168,287 |
| Jan 8, 2026 | 75.01 | 76.51 | 74.74 | 76.00 | 76.00 | 0.90% | 472,511 |
| Jan 7, 2026 | 76.10 | 76.32 | 75.06 | 75.32 | 75.32 | 0.32% | 198,835 |
| Jan 6, 2026 | 74.67 | 75.32 | 74.32 | 75.08 | 75.08 | -1.13% | 1,509,694 |
| Jan 5, 2026 | 76.50 | 75.96 | 73.72 | 75.94 | 75.94 | -0.37% | 3,676,909 |
| Jan 2, 2026 | 75.93 | 76.78 | 75.64 | 76.22 | 76.22 | -0.63% | 593,385 |
| Dec 31, 2025 | 76.31 | 77.14 | 76.64 | 76.70 | 76.70 | -0.47% | 22,692 |
| Dec 30, 2025 | 76.58 | 77.08 | 76.58 | 77.06 | 77.06 | 0.08% | 3,112 |
| Dec 29, 2025 | 76.90 | 77.00 | 76.32 | 77.00 | 77.00 | 0.52% | 15,441 |
| Dec 24, 2025 | 76.40 | 76.62 | 76.40 | 76.60 | 76.60 | 0.13% | 55,110 |
| Dec 23, 2025 | 77.03 | 77.16 | 76.48 | 76.50 | 76.50 | -0.55% | 9,724 |
| Dec 22, 2025 | 77.20 | 77.58 | 76.50 | 76.92 | 76.92 | -1.08% | 1,736,186 |
| Dec 19, 2025 | 78.21 | 78.28 | 77.54 | 77.76 | 77.76 | -0.77% | 81,619 |
| Dec 18, 2025 | 76.35 | 78.66 | 77.55 | 78.36 | 78.36 | 1.06% | 690,372 |
| Dec 17, 2025 | 77.09 | 77.56 | 76.92 | 77.54 | 77.54 | 0.73% | 675,019 |
| Dec 16, 2025 | 78.33 | 77.82 | 76.98 | 76.98 | 76.98 | -0.08% | 854,414 |
| Dec 15, 2025 | 76.33 | 77.62 | 76.30 | 77.04 | 77.04 | 1.24% | 617,209 |
| Dec 12, 2025 | 76.77 | 76.48 | 75.66 | 76.10 | 76.10 | 0.61% | 1,130,563 |
| Dec 11, 2025 | 75.30 | 75.70 | 74.84 | 75.64 | 75.64 | 0.69% | 262,654 |
| Dec 10, 2025 | 76.00 | 75.80 | 75.12 | 75.12 | 75.12 | -1.00% | 174,442 |
| Dec 9, 2025 | 76.04 | 76.40 | 75.82 | 75.88 | 75.88 | -0.26% | 228,004 |
| Dec 8, 2025 | 76.14 | 77.00 | 75.82 | 76.08 | 76.08 | -0.26% | 3,428,832 |
| Dec 5, 2025 | 76.56 | 76.60 | 76.14 | 76.28 | 76.28 | -0.08% | 226,331 |
| Dec 4, 2025 | 76.00 | 76.60 | 75.92 | 76.34 | 76.34 | -0.37% | 260,246 |
| Dec 3, 2025 | 76.73 | 77.20 | 76.20 | 76.62 | 76.62 | -0.10% | 471,697 |
| Dec 2, 2025 | 77.81 | 77.84 | 76.12 | 76.70 | 76.70 | -0.99% | 1,173,835 |
| Dec 1, 2025 | 77.49 | 77.78 | 77.02 | 77.47 | 77.47 | 0.60% | 441,589 |
| Nov 28, 2025 | 77.01 | 77.68 | 76.76 | 77.01 | 77.01 | -0.66% | 343,352 |
| Nov 27, 2025 | 77.70 | 77.64 | 77.22 | 77.52 | 77.52 | 0.04% | 277,470 |
| Nov 26, 2025 | 78.33 | 77.68 | 76.62 | 77.49 | 77.49 | 0.09% | 922,794 |
| Nov 25, 2025 | 77.09 | 77.64 | 76.82 | 77.42 | 77.42 | -1.38% | 799,456 |
| Nov 24, 2025 | 78.50 | 78.54 | 77.14 | 78.50 | 78.50 | 0.05% | 661,969 |
| Nov 21, 2025 | 77.81 | 78.46 | 77.02 | 78.46 | 78.46 | 1.71% | 8,190 |
| Nov 20, 2025 | 77.62 | 77.96 | 77.14 | 77.14 | 77.14 | -0.82% | 154,790 |
| Nov 19, 2025 | 78.50 | 78.14 | 77.52 | 77.78 | 77.78 | -0.10% | 4,129,978 |
| Nov 18, 2025 | 78.21 | 78.42 | 77.72 | 77.86 | 77.86 | -0.66% | 832,767 |
| Nov 17, 2025 | 78.65 | 78.70 | 77.98 | 78.38 | 78.38 | -0.20% | 36,579 |
| Nov 14, 2025 | 79.97 | 80.04 | 78.46 | 78.54 | 78.54 | -1.36% | 16,117 |
| Nov 13, 2025 | 78.80 | 79.82 | 79.26 | 79.62 | 79.62 | 0.30% | 559,410 |
| Nov 12, 2025 | 79.09 | 79.54 | 78.80 | 79.38 | 79.38 | 0.44% | 1,476,085 |
| Nov 11, 2025 | 78.50 | 79.26 | 78.40 | 79.03 | 79.03 | 1.53% | 87,986 |
| Nov 10, 2025 | 77.87 | 78.42 | 77.78 | 77.84 | 77.84 | -0.84% | 273,402 |
| Nov 7, 2025 | 77.49 | 78.70 | 77.22 | 78.50 | 78.50 | 1.42% | 608,804 |
| Nov 6, 2025 | 77.49 | 77.44 | 76.88 | 77.40 | 77.40 | 0.42% | 379,944 |
| Nov 5, 2025 | 77.26 | 77.40 | 76.78 | 77.08 | 77.08 | 0.18% | 231,799 |
| Nov 4, 2025 | 76.50 | 77.16 | 76.18 | 76.94 | 76.94 | 0.29% | 11,277 |
| Nov 3, 2025 | 76.00 | 76.72 | 76.26 | 76.72 | 76.72 | 0.05% | 700,019 |
| Oct 31, 2025 | 77.70 | 77.68 | 76.64 | 76.68 | 76.68 | -0.42% | 524,625 |
| Oct 30, 2025 | 77.09 | 77.42 | 76.78 | 77.00 | 77.00 | -0.34% | 518,595 |
| Oct 29, 2025 | 77.15 | 78.02 | 77.02 | 77.26 | 77.26 | -0.69% | 152,551 |
| Oct 28, 2025 | 78.69 | 78.70 | 76.74 | 77.80 | 77.80 | -0.51% | 1,246,368 |
| Oct 27, 2025 | 78.00 | 78.36 | 77.56 | 78.20 | 78.20 | 0.42% | 431,710 |
| Oct 24, 2025 | 78.00 | 78.34 | 77.60 | 77.88 | 77.87 | -1.14% | 562,577 |
| Oct 23, 2025 | 78.00 | 78.82 | 77.98 | 78.78 | 78.78 | 0.20% | 353,926 |
| Oct 22, 2025 | 78.25 | 78.68 | 78.16 | 78.62 | 78.62 | 0.82% | 282,122 |
| Oct 21, 2025 | 78.21 | 78.32 | 77.76 | 77.98 | 77.98 | 0.44% | 185,296 |
| Oct 20, 2025 | 77.07 | 77.82 | 77.10 | 77.64 | 77.64 | 0.15% | 14,980 |
| Oct 17, 2025 | 76.52 | 78.28 | 76.28 | 77.52 | 77.52 | 1.32% | 69,745 |
| Oct 16, 2025 | 75.60 | 76.56 | 75.18 | 76.51 | 76.51 | 1.53% | 125,453 |
| Oct 15, 2025 | 74.10 | 75.74 | 74.68 | 75.36 | 75.36 | -0.03% | 1,177,071 |