Danone S.A. (VIE:BN)
Austria
· Delayed Price · Currency is EUR 76.42
-0.10 (-0.13%)
At close: Dec 5, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.50 | 76.62 | 76.42 | 76.42 | 76.42 | -0.13% | - |
| Dec 4, 2025 | 76.04 | 76.58 | 76.04 | 76.52 | 76.52 | -0.52% | - |
| Dec 3, 2025 | 76.44 | 76.92 | 76.40 | 76.92 | 76.92 | 0.58% | - |
| Dec 2, 2025 | 77.68 | 77.68 | 76.48 | 76.48 | 76.48 | -1.39% | - |
| Dec 1, 2025 | 77.24 | 77.72 | 77.24 | 77.56 | 77.56 | 0.54% | - |
| Nov 28, 2025 | 77.32 | 77.32 | 76.94 | 77.14 | 77.14 | -0.59% | - |
| Nov 27, 2025 | 77.38 | 77.60 | 77.28 | 77.60 | 77.60 | 0.47% | - |
| Nov 26, 2025 | 77.06 | 77.24 | 77.06 | 77.24 | 77.24 | -0.10% | - |
| Nov 25, 2025 | 76.96 | 77.32 | 76.96 | 77.32 | 77.32 | 0.03% | - |
| Nov 24, 2025 | 77.84 | 77.84 | 77.26 | 77.30 | 77.30 | -0.80% | 182 |
| Nov 21, 2025 | 77.44 | 77.92 | 77.44 | 77.92 | 77.92 | 0.54% | - |
| Nov 20, 2025 | 77.66 | 77.70 | 77.50 | 77.50 | 77.50 | -0.72% | - |
| Nov 19, 2025 | 77.66 | 78.06 | 77.66 | 78.06 | 78.06 | 0.31% | - |
| Nov 18, 2025 | 78.00 | 78.32 | 77.82 | 77.82 | 77.82 | -0.79% | - |
| Nov 17, 2025 | 78.50 | 78.50 | 78.06 | 78.44 | 78.44 | -0.53% | - |
| Nov 14, 2025 | 79.82 | 79.82 | 78.78 | 78.86 | 78.86 | -0.50% | - |
| Nov 13, 2025 | 79.54 | 79.80 | 79.26 | 79.26 | 79.26 | 0.03% | - |
| Nov 12, 2025 | 78.98 | 79.24 | 78.96 | 79.24 | 79.24 | 0.28% | - |
| Nov 11, 2025 | 78.52 | 79.02 | 78.38 | 79.02 | 79.02 | 0.92% | - |
| Nov 10, 2025 | 78.06 | 78.30 | 78.06 | 78.30 | 78.30 | -0.18% | - |
| Nov 7, 2025 | 77.42 | 78.44 | 77.42 | 78.44 | 78.44 | 1.66% | 137 |
| Nov 6, 2025 | 76.90 | 77.16 | 76.90 | 77.16 | 77.16 | -0.05% | - |
| Nov 5, 2025 | 77.22 | 77.22 | 76.94 | 77.20 | 77.20 | 0.60% | - |
| Nov 4, 2025 | 76.28 | 76.74 | 76.28 | 76.74 | 76.74 | 0.55% | - |
| Nov 3, 2025 | 76.60 | 76.60 | 76.32 | 76.32 | 76.32 | -0.52% | 65 |
| Oct 31, 2025 | 77.46 | 77.46 | 76.72 | 76.72 | 76.72 | -0.42% | - |
| Oct 30, 2025 | 77.26 | 77.26 | 77.04 | 77.04 | 77.04 | -0.34% | - |
| Oct 29, 2025 | 77.54 | 77.70 | 77.30 | 77.30 | 77.30 | -0.67% | - |
| Oct 28, 2025 | 78.58 | 78.58 | 76.60 | 77.82 | 77.82 | -0.66% | 137 |
| Oct 27, 2025 | 77.52 | 78.34 | 77.52 | 78.34 | 78.34 | 0.72% | - |
| Oct 24, 2025 | 78.06 | 78.06 | 77.68 | 77.78 | 77.78 | -0.84% | - |
| Oct 23, 2025 | 78.30 | 78.72 | 78.30 | 78.44 | 78.44 | 0.13% | 137 |
| Oct 22, 2025 | 78.04 | 78.66 | 78.04 | 78.34 | 78.34 | 0.05% | - |
| Oct 21, 2025 | 77.76 | 78.30 | 77.76 | 78.30 | 78.30 | 0.93% | 200 |
| Oct 20, 2025 | 77.20 | 77.68 | 77.20 | 77.58 | 77.58 | -0.59% | - |
| Oct 17, 2025 | 76.30 | 78.04 | 76.30 | 78.04 | 78.04 | 2.66% | 100 |
| Oct 16, 2025 | 75.92 | 76.02 | 75.46 | 76.02 | 76.02 | 1.06% | - |
| Oct 15, 2025 | 75.32 | 75.32 | 75.16 | 75.22 | 75.22 | -0.24% | - |
| Oct 14, 2025 | 75.18 | 75.66 | 75.18 | 75.40 | 75.40 | 0.67% | - |
| Oct 13, 2025 | 75.62 | 75.62 | 74.90 | 74.90 | 74.90 | -1.14% | 20 |
| Oct 10, 2025 | 76.12 | 76.12 | 75.76 | 75.76 | 75.76 | 0.69% | 100 |
| Oct 9, 2025 | 72.48 | 75.42 | 72.48 | 75.24 | 75.24 | 3.35% | 508 |
| Oct 8, 2025 | 72.50 | 72.82 | 72.36 | 72.80 | 72.80 | 1.22% | 137 |
| Oct 7, 2025 | 72.54 | 72.54 | 71.92 | 71.92 | 71.92 | -0.88% | - |
| Oct 6, 2025 | 72.88 | 72.88 | 72.56 | 72.56 | 72.56 | -1.01% | - |
| Oct 3, 2025 | 73.68 | 73.68 | 73.28 | 73.30 | 73.30 | -0.60% | - |
| Oct 2, 2025 | 73.30 | 73.74 | 73.30 | 73.74 | 73.74 | -0.32% | - |
| Oct 1, 2025 | 74.04 | 74.04 | 73.96 | 73.98 | 73.98 | 0.05% | - |
| Sep 30, 2025 | 73.44 | 73.94 | 73.18 | 73.94 | 73.94 | 1.01% | - |
| Sep 29, 2025 | 73.04 | 73.20 | 72.50 | 73.20 | 73.20 | 0.11% | 1,650 |
| Sep 26, 2025 | 72.84 | 73.12 | 72.84 | 73.12 | 73.12 | -0.38% | - |
| Sep 25, 2025 | 72.46 | 73.40 | 72.46 | 73.40 | 73.40 | 1.19% | - |
| Sep 24, 2025 | 72.80 | 72.80 | 72.46 | 72.54 | 72.54 | -0.03% | - |
| Sep 23, 2025 | 73.04 | 73.04 | 72.56 | 72.56 | 72.56 | -0.85% | - |
| Sep 22, 2025 | 73.32 | 73.50 | 73.00 | 73.18 | 73.18 | -1.11% | 670 |
| Sep 19, 2025 | 73.32 | 74.00 | 73.32 | 74.00 | 74.00 | 0.60% | - |
| Sep 18, 2025 | 73.82 | 73.84 | 73.26 | 73.56 | 73.56 | -0.78% | - |
| Sep 17, 2025 | 74.34 | 74.34 | 74.12 | 74.14 | 74.14 | -0.72% | - |
| Sep 16, 2025 | 75.04 | 75.04 | 74.30 | 74.68 | 74.68 | 0.16% | 5 |
| Sep 15, 2025 | 74.70 | 74.70 | 74.52 | 74.56 | 74.56 | -0.29% | 14 |
| Sep 12, 2025 | 74.68 | 74.78 | 74.60 | 74.78 | 74.78 | - | - |
| Sep 11, 2025 | 74.66 | 74.86 | 74.58 | 74.78 | 74.78 | 0.54% | - |
| Sep 10, 2025 | 74.76 | 75.04 | 74.38 | 74.38 | 74.38 | -0.03% | - |
| Sep 9, 2025 | 74.92 | 74.92 | 74.26 | 74.40 | 74.40 | -0.19% | - |
| Sep 8, 2025 | 74.58 | 74.58 | 74.38 | 74.54 | 74.54 | -0.29% | - |
| Sep 5, 2025 | 74.60 | 74.78 | 74.60 | 74.76 | 74.76 | -0.35% | - |
| Sep 4, 2025 | 74.62 | 75.68 | 74.62 | 75.02 | 75.02 | 1.65% | - |
| Sep 3, 2025 | 73.56 | 73.80 | 73.56 | 73.80 | 73.80 | 0.65% | - |
| Sep 2, 2025 | 71.22 | 73.32 | 71.22 | 73.32 | 73.32 | 2.75% | - |
| Sep 1, 2025 | 71.46 | 71.64 | 71.36 | 71.36 | 71.36 | 0.06% | - |
| Aug 29, 2025 | 71.36 | 71.36 | 70.88 | 71.32 | 71.32 | 0.08% | - |
| Aug 28, 2025 | 71.98 | 71.98 | 71.26 | 71.26 | 71.26 | -0.72% | - |
| Aug 27, 2025 | 72.16 | 72.18 | 71.78 | 71.78 | 71.78 | -0.99% | - |
| Aug 26, 2025 | 72.34 | 72.52 | 72.34 | 72.50 | 72.50 | -0.90% | - |
| Aug 25, 2025 | 73.26 | 73.26 | 72.76 | 73.16 | 73.16 | -0.97% | - |
| Aug 22, 2025 | 73.88 | 73.88 | 73.74 | 73.88 | 73.88 | -0.03% | - |
| Aug 21, 2025 | 74.38 | 74.38 | 73.80 | 73.90 | 73.90 | -0.27% | - |
| Aug 20, 2025 | 72.72 | 74.12 | 72.72 | 74.10 | 74.10 | 2.97% | 84 |
| Aug 19, 2025 | 71.98 | 71.98 | 71.92 | 71.96 | 71.96 | 0.47% | - |
| Aug 18, 2025 | 72.22 | 72.22 | 71.62 | 71.62 | 71.62 | -0.17% | - |
| Aug 15, 2025 | 72.06 | 72.06 | 71.62 | 71.74 | 71.74 | 0.70% | - |
| Aug 14, 2025 | 71.58 | 71.76 | 71.24 | 71.24 | 71.24 | 0.17% | - |
| Aug 13, 2025 | 71.04 | 71.12 | 70.96 | 71.12 | 71.12 | 0.59% | - |
| Aug 12, 2025 | 71.14 | 71.22 | 70.70 | 70.70 | 70.70 | -0.76% | - |
| Aug 11, 2025 | 71.96 | 71.96 | 71.24 | 71.24 | 71.24 | -0.81% | - |
| Aug 8, 2025 | 71.84 | 71.84 | 71.64 | 71.82 | 71.82 | 0.87% | - |
| Aug 7, 2025 | 71.34 | 71.34 | 71.20 | 71.20 | 71.20 | -0.89% | - |
| Aug 6, 2025 | 72.00 | 72.00 | 71.56 | 71.84 | 71.84 | -0.94% | - |
| Aug 5, 2025 | 72.96 | 72.96 | 72.52 | 72.52 | 72.52 | -0.77% | - |
| Aug 4, 2025 | 72.94 | 73.08 | 72.86 | 73.08 | 73.08 | 0.72% | - |
| Aug 1, 2025 | 71.74 | 73.00 | 71.74 | 72.56 | 72.56 | 0.53% | 154 |
| Jul 31, 2025 | 70.84 | 72.38 | 70.84 | 72.18 | 72.18 | 1.21% | - |
| Jul 30, 2025 | 71.06 | 71.32 | 70.94 | 71.32 | 71.32 | 8.19% | 15 |
| Jul 29, 2025 | 65.82 | 65.98 | 65.72 | 65.92 | 65.92 | -0.36% | 117 |
| Jul 28, 2025 | 66.82 | 66.82 | 66.16 | 66.16 | 66.16 | -0.36% | - |
| Jul 25, 2025 | 67.16 | 67.16 | 66.40 | 66.40 | 66.40 | -1.07% | - |
| Jul 24, 2025 | 67.30 | 67.30 | 66.90 | 67.12 | 67.12 | 0.06% | - |
| Jul 23, 2025 | 67.56 | 67.56 | 67.08 | 67.08 | 67.08 | 0.27% | - |
| Jul 22, 2025 | 67.08 | 67.20 | 66.90 | 66.90 | 66.90 | -0.33% | - |
| Jul 21, 2025 | 67.78 | 67.78 | 67.12 | 67.12 | 67.12 | -0.92% | - |