Danone S.A. (BSN.F)

Compare

70.16

-1.14

(-1.60%)

As of 2:06:47 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	70.16	70.78	64.00	70.16	70.16	607
Apr 4, 2025	72.70	74.20	71.30	71.30	71.30	7,045
Apr 3, 2025	68.68	73.20	68.68	73.10	73.10	1,021
Apr 2, 2025	70.30	70.30	70.18	70.18	70.18	95
Apr 1, 2025	71.04	71.06	71.04	71.06	71.06	106
Mar 31, 2025	70.00	71.00	70.00	70.84	70.84	270
Mar 28, 2025	70.46	70.46	69.70	69.70	69.70	175
Mar 27, 2025	70.00	71.10	70.00	70.76	70.76	869
Mar 26, 2025	71.34	71.34	70.14	70.14	70.14	102
Mar 25, 2025	70.72	71.74	70.72	71.14	71.14	98
Mar 24, 2025	72.48	72.48	70.82	70.82	70.82	141
Mar 21, 2025	71.10	71.82	71.10	71.82	71.82	2,732
Mar 20, 2025	71.24	71.24	71.24	71.24	71.24	-
Mar 19, 2025	70.62	71.66	70.62	71.66	71.66	100
Mar 18, 2025	72.00	72.00	70.88	70.94	70.94	100
Mar 17, 2025	70.90	72.00	70.90	71.90	71.90	354
Mar 14, 2025	70.28	72.16	70.28	71.70	71.70	25
Mar 13, 2025	70.12	70.78	70.12	70.78	70.78	35
Mar 12, 2025	71.10	71.26	71.10	71.26	71.26	10
Mar 11, 2025	72.54	72.54	70.80	70.80	70.80	485
Mar 10, 2025	71.70	72.54	71.70	72.24	72.24	577
Mar 7, 2025	69.78	71.38	69.78	71.38	71.38	3,040
Mar 6, 2025	71.22	71.22	70.00	70.38	70.38	18
Mar 5, 2025	71.72	71.72	70.94	71.30	71.30	225
Mar 4, 2025	68.52	72.10	68.52	71.50	71.50	962
Mar 3, 2025	68.20	69.14	68.20	68.90	68.90	820
Feb 28, 2025	67.34	68.94	67.34	68.94	68.94	100
Feb 27, 2025	69.08	69.08	67.90	67.90	67.90	360
Feb 26, 2025	69.36	70.48	69.36	70.38	70.38	1,053
Feb 25, 2025	69.20	69.60	69.20	69.32	69.32	396
Feb 24, 2025	68.56	69.54	68.56	69.54	69.54	45
Feb 21, 2025	68.14	68.30	68.14	68.30	68.30	50
Feb 20, 2025	67.94	68.24	67.84	68.24	68.24	178
Feb 19, 2025	67.68	67.76	67.68	67.68	67.68	250
Feb 18, 2025	67.70	67.96	67.70	67.96	67.96	300
Feb 17, 2025	66.40	68.00	66.40	68.00	68.00	297
Feb 14, 2025	66.36	67.26	66.36	67.02	67.02	31
Feb 13, 2025	67.74	67.74	66.88	66.88	66.88	330
Feb 12, 2025	66.46	67.36	66.46	67.36	67.36	155
Feb 11, 2025	66.52	66.70	66.52	66.70	66.70	326
Feb 10, 2025	66.82	66.82	66.56	66.62	66.62	230
Feb 7, 2025	66.16	66.78	66.16	66.74	66.74	596
Feb 6, 2025	65.86	65.90	65.72	65.72	65.72	1,660
Feb 5, 2025	64.96	65.62	64.96	65.62	65.62	265
Feb 4, 2025	66.28	66.28	65.62	65.62	65.62	40
Feb 3, 2025	65.70	66.90	65.60	66.56	66.56	912
Jan 31, 2025	67.82	67.82	67.64	67.64	67.64	10
Jan 30, 2025	67.02	67.72	67.02	67.70	67.70	1,330
Jan 29, 2025	67.10	67.10	66.62	66.68	66.68	49
Jan 28, 2025	65.90	67.28	65.90	67.28	67.28	776
Jan 27, 2025	63.98	66.06	63.98	65.78	65.78	213
Jan 24, 2025	65.08	65.08	64.54	64.94	64.94	640
Jan 23, 2025	65.14	65.28	65.08	65.08	65.08	115
Jan 22, 2025	65.34	65.44	65.28	65.44	65.44	260
Jan 21, 2025	65.14	65.26	65.14	65.26	65.26	89
Jan 20, 2025	64.84	64.84	64.84	64.84	64.84	40
Jan 17, 2025	64.48	64.88	64.48	64.88	64.88	150
Jan 16, 2025	64.52	64.52	64.10	64.36	64.36	102
Jan 15, 2025	63.78	64.22	63.78	64.22	64.22	163
Jan 14, 2025	64.28	64.28	63.74	63.74	63.74	254
Jan 13, 2025	63.98	63.98	63.98	63.98	63.98	-
Jan 10, 2025	65.48	65.48	65.12	65.12	65.12	50
Jan 9, 2025	64.46	64.46	64.46	64.46	64.46	-
Jan 8, 2025	64.40	64.92	64.40	64.52	64.52	2,670
Jan 7, 2025	64.14	65.20	64.14	65.20	65.20	247
Jan 6, 2025	64.20	64.58	63.80	64.20	64.20	2,079
Jan 3, 2025	64.82	64.84	64.74	64.74	64.74	33
Jan 2, 2025	64.84	64.84	64.52	64.52	64.52	400
Dec 30, 2024	65.06	65.06	64.84	64.84	64.84	140
Dec 27, 2024	63.34	64.20	63.34	64.20	64.20	540
Dec 23, 2024	63.80	64.40	63.80	64.40	64.40	160
Dec 20, 2024	63.98	64.12	63.86	63.86	63.86	110
Dec 19, 2024	63.00	64.36	61.90	64.28	64.28	2,216
Dec 18, 2024	64.66	64.74	63.50	63.50	63.50	448
Dec 17, 2024	64.78	64.96	64.76	64.84	64.84	805
Dec 16, 2024	65.00	65.06	65.00	65.06	65.06	205
Dec 13, 2024	64.60	64.60	64.60	64.60	64.60	-
Dec 12, 2024	64.80	65.20	64.70	65.08	65.08	1,274
Dec 11, 2024	63.78	64.66	63.78	64.64	64.64	325
Dec 10, 2024	63.84	64.32	63.84	64.04	64.04	502
Dec 9, 2024	64.64	64.64	63.90	64.46	64.46	382
Dec 6, 2024	64.72	65.18	64.72	65.04	65.04	330
Dec 5, 2024	64.52	65.06	64.52	65.04	65.04	1,210
Dec 4, 2024	64.26	64.26	64.26	64.26	64.26	-
Dec 3, 2024	64.92	64.92	64.84	64.84	64.84	498
Dec 2, 2024	63.96	65.14	63.96	65.14	65.14	410
Nov 29, 2024	64.44	64.50	64.44	64.50	64.50	1,200
Nov 28, 2024	64.88	64.88	64.56	64.82	64.82	305
Nov 27, 2024	64.20	64.74	64.20	64.66	64.66	758
Nov 26, 2024	64.68	64.68	64.34	64.34	64.34	530
Nov 25, 2024	65.86	65.86	64.82	64.82	64.82	309
Nov 22, 2024	64.72	65.20	64.72	65.10	65.10	3,661
Nov 21, 2024	65.30	65.30	64.28	64.28	64.28	50
Nov 20, 2024	65.00	65.00	65.00	65.00	65.00	-
Nov 19, 2024	64.76	64.76	64.44	64.46	64.46	510
Nov 18, 2024	65.00	65.00	64.62	64.84	64.84	510
Nov 15, 2024	64.48	64.48	64.48	64.48	64.48	100
Nov 14, 2024	64.16	65.30	64.16	64.80	64.80	837
Nov 13, 2024	63.88	64.36	63.88	64.36	64.36	117
Nov 12, 2024	64.50	65.06	64.50	64.66	64.66	175
Nov 11, 2024	65.64	66.00	65.00	65.00	65.00	275
Nov 8, 2024	65.96	65.96	65.30	65.30	65.30	583
Nov 7, 2024	65.02	66.00	65.02	65.94	65.94	1,304
Nov 6, 2024	67.08	67.08	65.34	65.34	65.34	2,729
Nov 5, 2024	65.96	66.34	65.96	66.24	66.24	296
Nov 4, 2024	65.80	66.34	65.80	65.90	65.90	215
Nov 1, 2024	65.42	66.20	65.40	66.20	66.20	205
Oct 31, 2024	65.70	65.70	65.12	65.12	65.12	400
Oct 30, 2024	66.94	66.94	65.74	65.74	65.74	161
Oct 29, 2024	67.30	67.72	67.24	67.24	67.24	331
Oct 28, 2024	65.94	67.48	65.84	67.48	67.48	348
Oct 25, 2024	65.50	65.76	65.50	65.76	65.76	51
Oct 24, 2024	63.86	63.86	63.86	63.86	63.86	-
Oct 23, 2024	64.38	64.38	64.38	64.38	64.38	-
Oct 22, 2024	65.00	67.32	64.00	64.30	64.30	469
Oct 21, 2024	64.76	64.76	64.50	64.50	64.50	80
Oct 18, 2024	64.64	64.64	64.36	64.36	64.36	221
Oct 17, 2024	65.32	65.32	65.16	65.24	65.24	3,790
Oct 16, 2024	65.30	65.58	65.28	65.28	65.28	608
Oct 15, 2024	65.18	65.86	65.00	65.36	65.36	1,711
Oct 14, 2024	64.66	64.66	64.66	64.66	64.66	-
Oct 11, 2024	64.66	64.88	64.66	64.88	64.88	2
Oct 10, 2024	64.66	64.80	64.66	64.80	64.80	280
Oct 9, 2024	64.48	64.78	64.32	64.78	64.78	101
Oct 8, 2024	64.72	64.72	64.38	64.44	64.44	346
Oct 7, 2024	64.12	64.66	64.00	64.66	64.66	485
Oct 4, 2024	64.36	64.36	63.96	64.30	64.30	171
Oct 3, 2024	64.90	64.90	64.50	64.60	64.60	476
Oct 2, 2024	64.88	65.16	64.88	65.16	65.16	10
Oct 1, 2024	65.40	65.44	65.20	65.20	65.20	570
Sep 30, 2024	65.12	65.64	65.12	65.34	65.34	291
Sep 27, 2024	65.08	65.64	65.08	65.48	65.48	1,805
Sep 26, 2024	65.20	65.20	64.46	65.06	65.06	658
Sep 25, 2024	65.02	65.02	64.98	64.98	64.98	130
Sep 24, 2024	65.10	65.30	65.10	65.30	65.30	198
Sep 23, 2024	64.88	65.06	64.64	65.02	65.02	974
Sep 20, 2024	64.44	64.68	64.44	64.68	64.68	296
Sep 19, 2024	65.02	65.02	64.52	64.70	64.70	404
Sep 18, 2024	64.38	64.74	64.38	64.74	64.74	7
Sep 17, 2024	65.38	65.38	64.72	64.72	64.72	23
Sep 16, 2024	64.40	65.56	64.40	65.32	65.32	103
Sep 13, 2024	64.50	64.96	64.50	64.96	64.96	522
Sep 12, 2024	65.82	65.82	65.50	65.54	65.54	80
Sep 11, 2024	65.72	66.00	65.42	65.62	65.62	588
Sep 10, 2024	65.00	66.20	65.00	65.96	65.96	358
Sep 9, 2024	65.30	65.70	65.04	65.70	65.70	872
Sep 6, 2024	64.18	65.52	64.18	65.32	65.32	335
Sep 5, 2024	64.16	65.02	64.16	64.50	64.50	677
Sep 4, 2024	62.46	64.56	62.46	64.30	64.30	1,608
Sep 3, 2024	62.76	63.84	62.76	63.84	63.84	920
Sep 2, 2024	63.00	63.00	62.86	62.86	62.86	922
Aug 30, 2024	62.16	62.16	62.16	62.16	62.16	-
Aug 29, 2024	61.98	62.50	61.98	62.40	62.40	162
Aug 28, 2024	61.28	62.24	61.28	62.24	62.24	423
Aug 27, 2024	61.08	61.52	61.08	61.40	61.40	184
Aug 26, 2024	60.84	60.84	60.84	60.84	60.84	62
Aug 23, 2024	60.64	61.14	60.64	60.72	60.72	599
Aug 22, 2024	60.32	60.50	60.32	60.50	60.50	131
Aug 21, 2024	60.50	60.50	60.50	60.50	60.50	80
Aug 20, 2024	60.70	60.70	60.30	60.30	60.30	980
Aug 19, 2024	60.40	60.54	60.40	60.42	60.42	468
Aug 16, 2024	60.54	60.54	60.30	60.54	60.54	135
Aug 15, 2024	60.66	60.66	60.32	60.34	60.34	495
Aug 14, 2024	60.20	60.46	60.20	60.42	60.42	1,340
Aug 13, 2024	60.14	60.14	60.14	60.14	60.14	-
Aug 12, 2024	60.16	60.16	60.04	60.04	60.04	20
Aug 9, 2024	60.50	60.50	60.14	60.14	60.14	260
Aug 8, 2024	60.16	60.50	60.12	60.12	60.12	244
Aug 7, 2024	60.62	60.62	60.12	60.12	60.12	180
Aug 6, 2024	60.40	60.40	60.00	60.36	60.36	345
Aug 5, 2024	58.60	61.36	58.60	61.14	61.14	1,108
Aug 2, 2024	59.70	61.04	59.70	61.04	61.04	20
Aug 1, 2024	60.10	60.10	59.62	59.62	59.62	636
Jul 31, 2024	58.78	61.34	58.78	61.24	61.24	1,914
Jul 30, 2024	58.68	58.68	58.66	58.66	58.66	345
Jul 29, 2024	59.02	59.02	59.02	59.02	59.02	-
Jul 26, 2024	58.46	58.70	58.46	58.70	58.70	250
Jul 25, 2024	57.60	57.60	57.60	57.60	57.60	-
Jul 24, 2024	58.24	58.24	57.94	57.94	57.94	270
Jul 23, 2024	58.62	58.76	58.62	58.76	58.76	10
Jul 22, 2024	58.56	58.92	58.56	58.92	58.92	68
Jul 19, 2024	58.90	58.90	58.90	58.90	58.90	-
Jul 18, 2024	58.66	59.12	58.66	59.12	59.12	103
Jul 17, 2024	58.48	58.48	58.00	58.00	58.00	214
Jul 16, 2024	58.12	58.26	58.04	58.26	58.26	150
Jul 15, 2024	58.72	58.72	58.72	58.72	58.72	-
Jul 12, 2024	58.42	59.00	58.42	58.68	58.68	182
Jul 11, 2024	58.32	58.64	58.30	58.30	58.30	1,409
Jul 10, 2024	57.56	57.56	57.56	57.56	57.56	-
Jul 9, 2024	58.18	58.18	57.94	57.94	57.94	100
Jul 8, 2024	58.56	58.56	58.56	58.56	58.56	129
Jul 5, 2024	58.96	59.00	58.50	58.50	58.50	173
Jul 4, 2024	58.18	58.76	58.18	58.76	58.76	8
Jul 3, 2024	57.88	58.00	57.88	58.00	58.00	317
Jul 2, 2024	57.64	57.66	57.64	57.66	57.66	100
Jul 1, 2024	57.12	57.90	57.12	57.90	57.90	100
Jun 28, 2024	57.52	57.52	57.00	57.00	57.00	260
Jun 27, 2024	57.98	57.98	57.26	57.30	57.30	447
Jun 26, 2024	58.36	58.36	58.04	58.04	58.04	262
Jun 25, 2024	58.62	58.88	58.62	58.88	58.88	100
Jun 24, 2024	58.54	58.70	58.50	58.50	58.50	142
Jun 21, 2024	57.50	58.76	57.22	58.72	58.72	879
Jun 20, 2024	58.56	58.56	56.26	57.60	57.60	807
Jun 19, 2024	59.24	59.24	58.38	58.38	58.38	129
Jun 18, 2024	59.76	59.76	59.14	59.32	59.32	150
Jun 17, 2024	58.86	59.20	58.86	59.20	59.20	776
Jun 14, 2024	59.84	59.84	59.40	59.40	59.40	50
Jun 13, 2024	59.76	59.76	59.76	59.76	59.76	-
Jun 12, 2024	59.64	60.00	59.64	60.00	60.00	822
Jun 11, 2024	59.28	59.66	59.18	59.18	59.18	1,630
Jun 10, 2024	58.92	59.28	58.92	59.24	59.24	348
Jun 7, 2024	59.62	60.00	59.50	59.50	59.50	5,457
Jun 6, 2024	59.28	59.40	59.26	59.40	59.40	218
Jun 5, 2024	59.96	59.96	59.66	59.68	59.68	90
Jun 4, 2024	59.08	59.08	59.08	59.08	59.08	-
Jun 3, 2024	59.42	59.42	59.42	59.42	59.42	-
May 31, 2024	58.88	59.36	58.88	59.20	59.20	350
May 30, 2024	58.30	58.30	58.30	58.30	58.30	25
May 29, 2024	58.54	58.62	58.50	58.50	58.50	149
May 28, 2024	59.26	59.26	58.76	58.76	58.76	600
May 27, 2024	58.50	59.30	58.50	59.30	59.30	1,835
May 24, 2024	59.06	59.30	59.06	59.30	59.30	15
May 23, 2024	60.02	60.02	59.28	59.28	59.28	501
May 22, 2024	59.90	59.90	59.74	59.74	59.74	10
May 21, 2024	59.58	59.58	59.58	59.58	59.58	-
May 20, 2024	59.88	59.88	59.86	59.86	59.86	137
May 17, 2024	59.68	59.92	59.68	59.92	59.92	150
May 16, 2024	59.72	59.76	59.62	59.70	59.70	457
May 15, 2024	59.74	59.74	59.64	59.64	59.64	140
May 14, 2024	59.90	59.90	59.30	59.30	59.30	1,161
May 13, 2024	59.90	60.06	59.62	60.06	60.06	3,969
May 10, 2024	59.44	59.68	59.38	59.64	59.64	530
May 9, 2024	59.16	59.16	59.16	59.16	59.16	-
May 8, 2024	58.56	59.40	58.56	59.14	59.14	598
May 7, 2024	58.40	58.80	58.40	58.80	58.80	963
May 6, 2024	57.74	58.78	57.74	58.70	58.70	222
May 3, 2024	2.10 Dividend
May 3, 2024	57.62	57.92	57.32	57.92	57.92	317
May 2, 2024	58.90	59.20	58.90	59.20	57.10	120
Apr 30, 2024	58.62	58.90	58.58	58.70	56.62	1,403
Apr 29, 2024	58.72	58.72	58.58	58.58	56.50	12
Apr 26, 2024	59.70	59.70	58.46	58.46	56.39	2,025
Apr 25, 2024	59.54	59.54	59.54	59.54	57.43	-
Apr 24, 2024	59.68	59.68	59.64	59.64	57.52	15
Apr 23, 2024	60.12	60.12	59.60	59.60	57.49	10
Apr 22, 2024	59.42	60.38	59.42	60.38	58.24	68
Apr 19, 2024	58.42	58.42	58.42	58.42	56.35	10
Apr 18, 2024	58.92	60.32	58.76	58.76	56.68	2,059
Apr 17, 2024	57.02	58.60	57.02	58.40	56.33	813
Apr 16, 2024	56.90	57.52	56.90	57.52	55.48	980
Apr 15, 2024	57.46	57.80	57.46	57.78	55.73	1,370
Apr 12, 2024	57.90	57.90	57.90	57.90	55.85	-
Apr 11, 2024	57.30	57.72	57.30	57.68	55.63	26
Apr 10, 2024	57.60	57.60	57.24	57.50	55.46	474
Apr 9, 2024	57.52	57.74	57.52	57.68	55.63	785
Apr 8, 2024	58.08	58.08	57.74	57.74	55.69	233

BON.PA Bonduelle SCA

7.29

-1.49%

KRZA.F Kerry Group plc

88.50

-10.15%

MALG Microalliance Group Inc.

1.2500

0.00%

ZAM.L Zambeef Products PLC

4.4000

-6.38%

VEGI.CN Boosh Plant-Based Brands Inc.

0.0050

0.00%

KHC.VI The Kraft Heinz Company

26.17

-5.34%

UNBL.PA Unibel S.A.

1,170.00

0.00%

WNX.AX Wellnex Life Limited

0.2600

-25.71%

0A20.IL Beyond Meat, Inc.

2.3740

-4.66%

ARYN.SW ARYZTA AG

1.8260

-4.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Danone S.A. (BSN.F)

Related Tickers