Danone S.A. (VIE:BN)
Austria
· Delayed Price · Currency is EUR 73.12
0.00 (0.00%)
Last updated: Sep 29, 2025, 9:05 AM CET
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |