Danone S.A. - BSN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.04	76.16	76.16	76.4	76.04	518
December 03, 2025	76.52	76.56	76.56	77.1	76.3	867
December 02, 2025	77.72	76.68	76.68	77.72	76.04	3,131
December 01, 2025	77.26	77.4	77.4	77.62	77.26	1,217
November 28, 2025	77	77.04	77.04	77.04	76.92	979
November 27, 2025	77.32	77.4	77.4	77.5	77.32	85
November 26, 2025	77.28	77.48	77.48	77.48	76.66	54
November 25, 2025	77	77.22	77.22	77.44	77	2,392
November 24, 2025	78.04	77.12	77.12	78.04	77.12	104
November 21, 2025	78.04	78.48	78.48	78.48	78.04	697
November 20, 2025	77.72	77.22	77.22	77.72	77.22	1,399
November 19, 2025	77.6	77.72	77.72	78.06	77.6	14,357
November 18, 2025	78.06	77.7	77.7	78.06	77.7	113
November 17, 2025	78.5	78.26	78.26	78.5	78	1,509
November 14, 2025	79.88	78.54	78.54	79.9	78.46	2,391
November 13, 2025	79.3	79.3	79.3	79.3	79.3	101
November 12, 2025	78.94	79.3	79.3	79.4	78.86	1,603
November 11, 2025	78.4	78.96	78.96	79.2	78.38	1,236
November 10, 2025	78.06	78.18	78.18	78.36	78.06	1,015
November 07, 2025	77.48	78.2	78.2	78.2	77.48	2,051
November 06, 2025	76.86	77.32	77.32	77.32	76.86	498
November 05, 2025	77.16	77.1	77.1	77.18	77.04	40
November 04, 2025	76.3	77.18	77.18	77.18	76.2	1,197
November 03, 2025	76.58	76.72	76.72	76.72	76.44	696
October 31, 2025	77.46	76.68	76.68	77.46	76.66	230
October 30, 2025	77.08	77.24	77.24	77.24	77.04	143
October 29, 2025	77.5	77	77	77.68	77	2,171
October 28, 2025	77.12	78.1	78.1	78.1	76.98	2,566
October 27, 2025	77.54	78.02	78.02	78.16	77.54	352
October 24, 2025	77.7	77.76	77.76	77.92	77.7	894
October 23, 2025	78.3	78.26	78.26	78.72	78.26	276
October 22, 2025	78.04	78.66	78.66	78.68	78.04	2,864
October 21, 2025	77.72	78.04	78.04	78.12	77.72	121
October 20, 2025	77.3	77.7	77.7	77.7	77.28	916
October 17, 2025	76.36	77.54	77.54	78.28	76.36	4,410
October 16, 2025	75.98	76.32	76.32	76.5	75.56	722
October 15, 2025	75.2	75.14	75.14	75.38	75.14	206
October 14, 2025	75.58	75.28	75.28	75.64	75.28	3,009
October 13, 2025	75.9	74.76	74.76	75.9	74.76	1,813
October 10, 2025	76.1	75.9	75.9	76.1	75.64	723
October 09, 2025	73.14	75.9	75.9	76	73.14	5,590
October 08, 2025	72.14	72.46	72.46	73	72.14	425
October 07, 2025	72.6	72.14	72.14	72.6	72	2,561
October 06, 2025	72.92	72.26	72.26	72.92	72.26	4,234
October 03, 2025	73.5	73.16	73.16	73.5	73.16	61
October 02, 2025	73.48	73.9	73.9	73.9	73.48	133
October 01, 2025	74.06	73.44	73.44	74.06	73.44	714
September 30, 2025	73.48	74.12	74.12	74.2	73.3	383
September 29, 2025	73	73.24	73.24	73.46	72.92	381
September 26, 2025	72.94	72.9	72.9	73.04	72.78	1,058
September 25, 2025	72.52	72.52	72.52	73.16	72.52	858
September 24, 2025	72.82	72.38	72.38	72.82	72.38	628
September 23, 2025	72.68	72.4	72.4	72.92	72.4	1,233
September 22, 2025	73.34	72.6	72.6	73.52	72.6	1,108
September 19, 2025	73.78	73.78	73.78	73.78	73.78	40
September 18, 2025	73.78	73.56	73.56	73.78	73.4	26
September 17, 2025	74.02	73.92	73.92	74.02	73.92	45
September 16, 2025	74.92	74.3	74.3	74.92	74.3	1,337
September 15, 2025	74.64	74.2	74.2	74.64	74.18	966
September 12, 2025	74.76	74.64	74.64	74.76	74.58	241

Danone S.A. (BSN.DE) XETRA