Danone S.A. (VIE:BN)
Austria
· Delayed Price · Currency is EUR 69.32
-0.72 (-1.03%)
Last updated: Mar 9, 2026, 3:30 PM CET
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.06 | 69.64 | 69.06 | 69.32 | - | -1.03% | - |
| Mar 6, 2026 | 69.78 | 70.04 | 69.34 | 70.04 | 70.04 | - | 263 |
| Mar 5, 2026 | 70.70 | 70.92 | 70.04 | 70.04 | 70.04 | -2.78% | 1 |
| Mar 4, 2026 | 71.64 | 72.04 | 71.64 | 72.04 | 72.04 | 1.87% | 2 |
| Mar 3, 2026 | 70.96 | 71.18 | 70.72 | 70.72 | 70.72 | -1.45% | 132 |
| Mar 2, 2026 | 71.92 | 72.30 | 71.66 | 71.76 | 71.76 | -1.43% | 142 |
| Feb 27, 2026 | 72.82 | 72.82 | 72.10 | 72.80 | 72.80 | 0.55% | 202 |
| Feb 26, 2026 | 72.42 | 72.52 | 72.26 | 72.40 | 72.40 | -0.08% | 3 |
| Feb 25, 2026 | 71.94 | 72.70 | 71.94 | 72.46 | 72.46 | 0.67% | 3 |
| Feb 24, 2026 | 71.54 | 72.32 | 71.54 | 71.98 | 71.98 | 0.36% | 203 |
| Feb 23, 2026 | 73.00 | 73.20 | 71.72 | 71.72 | 71.72 | -3.03% | 235 |
| Feb 20, 2026 | 73.34 | 74.16 | 73.18 | 73.96 | 73.96 | 0.54% | 1,293 |
| Feb 19, 2026 | 73.22 | 73.56 | 73.00 | 73.56 | 73.56 | 1.83% | 5 |
| Feb 18, 2026 | 72.56 | 72.56 | 72.22 | 72.24 | 72.24 | -0.58% | 132 |
| Feb 17, 2026 | 72.58 | 73.06 | 72.58 | 72.66 | 72.66 | 0.17% | 132 |
| Feb 16, 2026 | 72.08 | 72.54 | 72.08 | 72.54 | 72.54 | 0.81% | 3 |
| Feb 13, 2026 | 72.64 | 72.64 | 71.96 | 71.96 | 71.96 | -0.08% | 132 |
| Feb 12, 2026 | 69.66 | 72.02 | 69.56 | 72.02 | 72.02 | 4.56% | 1,590 |
| Feb 11, 2026 | 70.36 | 70.62 | 68.20 | 68.88 | 68.88 | -1.20% | 873 |
| Feb 10, 2026 | 69.60 | 70.00 | 69.60 | 69.72 | 69.72 | 0.06% | 40 |
| Feb 9, 2026 | 69.28 | 69.68 | 69.20 | 69.68 | 69.68 | 0.29% | 217 |
| Feb 6, 2026 | 69.64 | 70.08 | 69.22 | 69.48 | 69.48 | -2.63% | 707 |
| Feb 5, 2026 | 71.74 | 71.74 | 71.16 | 71.36 | 71.36 | -0.03% | 100 |
| Feb 4, 2026 | 70.60 | 71.48 | 70.60 | 71.38 | 71.38 | 2.18% | 10 |
| Feb 3, 2026 | 69.52 | 70.18 | 69.52 | 69.86 | 69.86 | 1.75% | 524 |
| Feb 2, 2026 | 67.26 | 69.26 | 66.98 | 68.66 | 68.66 | 4.00% | 1,292 |
| Jan 30, 2026 | 65.80 | 66.08 | 65.72 | 66.02 | 66.02 | -0.03% | 190 |
| Jan 29, 2026 | 66.20 | 66.20 | 65.84 | 66.04 | 66.04 | -0.69% | 20 |
| Jan 28, 2026 | 65.74 | 66.50 | 65.74 | 66.50 | 66.50 | 0.88% | 34 |
| Jan 27, 2026 | 66.20 | 66.34 | 65.62 | 65.92 | 65.92 | 0.18% | 28 |
| Jan 26, 2026 | 66.14 | 66.14 | 64.00 | 65.80 | 65.80 | -2.17% | 955 |
| Jan 23, 2026 | 67.54 | 67.62 | 67.26 | 67.26 | 67.26 | -2.58% | - |
| Jan 22, 2026 | 68.92 | 69.36 | 68.90 | 69.04 | 69.04 | 0.06% | 235 |
| Jan 21, 2026 | 70.44 | 70.44 | 68.48 | 69.00 | 69.00 | -5.89% | 1,116 |
| Jan 20, 2026 | 74.00 | 74.04 | 73.32 | 73.32 | 73.32 | -1.19% | - |
| Jan 19, 2026 | 74.36 | 74.36 | 74.08 | 74.20 | 74.20 | -1.70% | 131 |
| Jan 16, 2026 | 76.06 | 76.06 | 75.48 | 75.48 | 75.48 | -1.54% | - |
| Jan 15, 2026 | 75.92 | 76.66 | 75.92 | 76.66 | 76.66 | 2.24% | - |
| Jan 14, 2026 | 76.92 | 77.50 | 74.98 | 74.98 | 74.98 | -2.55% | 331 |
| Jan 13, 2026 | 77.16 | 77.18 | 76.94 | 76.94 | 76.94 | -0.05% | - |
| Jan 12, 2026 | 76.60 | 76.98 | 76.50 | 76.98 | 76.98 | 0.29% | - |
| Jan 9, 2026 | 76.22 | 76.76 | 76.22 | 76.76 | 76.76 | 0.63% | - |
| Jan 8, 2026 | 75.94 | 76.28 | 75.84 | 76.28 | 76.28 | 1.17% | 131 |
| Jan 7, 2026 | 75.94 | 76.16 | 75.40 | 75.40 | 75.40 | 0.59% | - |
| Jan 6, 2026 | 74.52 | 74.96 | 74.52 | 74.96 | 74.96 | 0.73% | - |
| Jan 5, 2026 | 75.58 | 75.58 | 74.42 | 74.42 | 74.42 | -2.49% | - |
| Jan 2, 2026 | 76.56 | 76.56 | 76.28 | 76.32 | 76.32 | -0.83% | - |
| Dec 30, 2025 | 76.78 | 76.96 | 76.74 | 76.96 | 76.96 | 0.42% | - |
| Dec 29, 2025 | 76.80 | 76.80 | 76.50 | 76.64 | 76.64 | -0.08% | - |
| Dec 23, 2025 | 77.04 | 77.04 | 76.70 | 76.70 | 76.70 | -0.13% | - |
| Dec 22, 2025 | 77.16 | 77.16 | 76.52 | 76.80 | 76.80 | -1.16% | - |
| Dec 19, 2025 | 77.96 | 78.18 | 77.70 | 77.70 | 77.70 | -0.21% | - |
| Dec 18, 2025 | 77.98 | 78.44 | 77.84 | 77.86 | 77.86 | 0.91% | - |
| Dec 17, 2025 | 77.20 | 77.26 | 77.10 | 77.16 | 77.16 | -0.49% | - |
| Dec 16, 2025 | 77.72 | 77.72 | 77.40 | 77.54 | 77.54 | 0.54% | - |
| Dec 15, 2025 | 76.44 | 77.54 | 76.44 | 77.12 | 77.12 | 1.47% | 63 |
| Dec 12, 2025 | 75.64 | 76.20 | 75.64 | 76.00 | 76.00 | 0.85% | - |
| Dec 11, 2025 | 75.04 | 75.48 | 75.04 | 75.36 | 75.36 | -0.26% | - |
| Dec 10, 2025 | 75.72 | 75.80 | 75.52 | 75.56 | 75.56 | -0.92% | - |
| Dec 9, 2025 | 76.26 | 76.32 | 76.26 | 76.26 | 76.26 | 0.24% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 76.08 | 76.08 | 76.08 | -0.44% | 137 |
| 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% | - |