Paris - Delayed Quote
EUR
Danone S.A. (BN.PA)
65.52
+1.14
(+1.77%)
At close: October 30 at 5:37:42 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.28
66.54
65.18
65.52
65.52
2,662,078
Oct 29, 2026
63.68
65.60
63.48
64.38
64.38
2,286,109
Oct 28, 2026
62.72
63.50
61.92
63.24
63.24
2,163,684
Oct 27, 2026
61.74
62.08
61.48
61.62
61.62
1,235,300
Oct 26, 2026
62.52
62.52
61.76
62.00
62.00
1,290,355
Oct 23, 2026
62.56
62.58
61.72
62.24
62.24
1,166,824
Oct 22, 2026
61.22
62.50
61.11
62.38
62.38
1,499,365
Oct 21, 2026
60.62
61.10
60.54
60.82
60.82
949,070
Oct 20, 2026
61.08
61.46
60.70
61.02
61.02
1,336,222
Oct 19, 2026
60.98
61.18
60.46
60.60
60.60
1,108,758
Oct 16, 2026
61.00
61.56
60.74
61.56
61.56
1,222,451
Oct 15, 2026
61.00
61.78
60.80
61.22
61.22
1,882,370
Oct 14, 2026
58.70
60.28
58.58
60.28
60.28
1,608,024
Oct 13, 2026
59.80
60.24
57.78
58.74
58.74
1,529,281
Oct 12, 2026
58.76
59.54
58.72
59.30
59.30
862,618
Oct 9, 2026
59.78
59.84
58.58
58.70
58.70
1,168,698
Oct 8, 2026
58.60
59.92
58.50
59.28
59.28
1,402,256
Oct 7, 2026
58.70
59.12
58.52
58.78
58.78
1,348,939
Oct 6, 2026
58.14
58.82
57.82
58.82
58.82
1,269,441
Oct 5, 2026
58.78
59.06
57.72
57.76
57.76
1,186,161
Oct 2, 2026
58.20
59.40
58.10
59.12
59.12
2,279,414
Oct 1, 2026
58.02
58.36
57.26
57.58
57.58
1,453,157
Sep 30, 2026
58.68
59.62
58.58
58.70
58.70
1,532,378
Sep 29, 2026
59.22
59.30
58.56
58.76
58.76
1,497,239
Sep 28, 2026
59.68
60.20
59.44
59.50
59.50
1,247,163
Sep 25, 2026
60.00
60.36
59.40
59.56
59.56
1,128,976
Sep 24, 2026
60.30
60.74
60.00
60.14
60.14
1,216,817
Sep 23, 2026
60.80
61.26
60.20
60.32
60.32
1,034,479
Sep 22, 2026
60.50
61.22
60.40
60.90
60.90
977,416
Sep 21, 2026
60.30
60.48
60.02
60.26
60.26
857,766
Sep 18, 2026
61.00
61.16
60.02
60.54
60.54
3,342,770
Sep 17, 2026
61.52
61.64
60.84
61.38
61.38
1,196,928
Sep 16, 2026
61.30
61.30
60.72
60.92
60.92
1,248,909
Sep 15, 2026
61.90
62.12
61.28
61.58
61.58
1,120,969
Sep 14, 2026
61.60
62.58
61.38
62.28
62.28
1,393,034
Sep 11, 2026
61.88
62.24
61.38
61.38
61.38
914,872
Sep 10, 2026
62.60
62.88
61.72
61.76
61.76
1,523,443
Sep 9, 2026
64.10
64.48
62.96
62.96
62.96
1,197,212
Sep 8, 2026
63.78
65.53
63.68
64.92
64.92
1,455,041
Sep 7, 2026
63.32
63.66
63.24
63.58
63.58
909,847
Sep 4, 2026
63.66
63.92
63.18
63.72
63.72
1,119,551
Sep 3, 2026
64.12
64.18
63.48
63.60
63.60
1,091,916
Sep 2, 2026
64.54
64.58
63.96
64.26
64.26
840,373
Sep 1, 2026
64.36
64.84
64.22
64.54
64.54
844,001
Aug 31, 2026
64.44
64.78
64.28
64.28
64.28
1,515,060
Aug 28, 2026
64.90
65.10
64.14
64.40
64.40
1,196,999
Aug 27, 2026
65.50
65.50
64.58
64.70
64.70
777,474
Aug 26, 2026
65.46
65.72
65.18
65.72
65.72
918,367
Aug 25, 2026
66.06
66.28
65.44
65.44
65.44
926,555
Aug 24, 2026
66.42
66.44
65.58
66.14
66.14
811,168
Aug 21, 2026
66.18
66.42
65.66
66.32
66.32
907,661
Aug 20, 2026
65.76
66.28
65.46
66.18
66.18
782,634
Aug 19, 2026
65.50
66.04
65.20
65.68
65.68
902,570
Aug 18, 2026
65.38
65.72
65.14
65.48
65.48
1,144,191
Aug 17, 2026
66.82
66.86
64.84
65.24
65.24
1,171,816
Aug 14, 2026
67.80
68.02
66.80
67.24
67.24
806,390
Aug 13, 2026
67.22
68.40
67.06
67.98
67.98
1,037,343
Aug 12, 2026
67.14
67.34
66.74
67.02
67.02
1,065,438
Aug 11, 2026
67.86
68.10
67.20
67.30
67.30
953,284
Aug 10, 2026
68.10
68.22
67.54
68.00
68.00
886,581
Aug 7, 2026
68.10
68.56
67.88
68.22
68.22
1,022,001
Aug 6, 2026
68.88
69.06
68.10
68.16
68.16
1,004,855
Aug 5, 2026
67.76
68.98
67.50
68.00
68.00
1,258,333
Aug 4, 2026
67.24
68.72
67.20
68.02
68.02
1,557,391
Aug 3, 2026
67.28
68.08
67.14
67.80
67.80
1,326,713
Jul 31, 2026
67.34
67.96
66.82
67.52
67.52
1,637,850
Jul 30, 2026
70.20
70.64
68.24
68.34
68.34
1,627,553
Jul 29, 2026
69.80
70.66
68.50
70.58
70.58
2,623,564
Jul 28, 2026
71.80
72.72
71.48
72.24
72.24
1,373,689
Jul 27, 2026
70.48
71.28
69.82
70.76
70.76
1,174,853
Jul 24, 2026
68.70
70.24
68.46
70.00
70.00
1,236,855
Jul 23, 2026
69.90
69.90
68.12
68.44
68.44
2,084,383
Jul 22, 2026
69.28
71.60
69.06
69.88
69.88
1,953,533
Jul 21, 2026
72.64
72.86
71.40
71.46
71.46
1,530,523
Jul 20, 2026
72.38
73.22
72.36
73.14
73.14
876,122
Jul 17, 2026
73.46
74.12
72.98
72.98
72.98
1,136,216
Jul 16, 2026
71.74
72.88
71.66
72.76
72.76
886,235
Jul 15, 2026
71.22
72.08
70.74
71.86
71.86
1,005,717
Jul 14, 2026
71.90
72.12
71.50
71.72
71.72
924,362
Jul 13, 2026
72.64
72.84
72.04
72.20
72.20
895,214
Jul 10, 2026
72.18
72.64
72.07
72.42
72.42
946,400
Jul 9, 2026
72.96
73.28
72.22
72.42
72.42
1,359,810
Jul 8, 2026
73.70
74.10
72.90
73.18
73.18
1,611,334
Jul 7, 2026
73.38
74.68
73.18
74.00
74.00
1,378,320
Jul 6, 2026
73.60
73.76
72.38
72.50
72.50
963,175
Jul 3, 2026
73.68
73.76
73.16
73.40
73.40
1,385,521
Jul 2, 2026
72.74
74.50
72.51
73.96
73.96
1,520,802
Jul 1, 2026
71.50
72.20
71.42
72.20
72.20
1,646,431
Jun 30, 2026
71.94
72.24
71.40
71.74
71.74
2,232,925
Jun 29, 2026
71.90
72.52
71.70
72.04
72.04
1,790,734
Jun 26, 2026
71.60
72.74
71.00
72.12
72.12
2,619,481
Jun 25, 2026
69.66
70.18
69.18
69.98
69.98
1,870,936
Jun 24, 2026
67.98
69.76
67.78
69.54
69.54
2,625,567
Jun 23, 2026
66.98
67.94
66.74
67.62
67.62
2,365,291
Jun 22, 2026
65.00
66.64
64.68
66.64
66.64
1,345,762
Jun 19, 2026
65.94
65.98
65.06
65.06
65.06
2,973,038
Jun 18, 2026
65.54
65.74
64.78
65.70
65.70
1,692,525
Jun 17, 2026
66.20
66.28
65.36
65.80
65.80
1,394,249
Jun 16, 2026
66.58
66.58
65.62
66.20
66.20
1,178,186
Jun 15, 2026
66.62
67.24
66.28
66.46
66.46
1,533,346
Jun 12, 2026
66.08
67.22
65.95
67.18
67.18
1,524,353
Jun 11, 2026
66.34
66.80
66.00
66.00
66.00
1,263,879
Jun 10, 2026
65.94
66.62
65.70
66.34
66.34
1,938,228
Jun 9, 2026
63.76
65.30
63.66
65.30
65.30
1,574,572
Jun 8, 2026
64.62
64.90
63.68
64.18
64.18
1,248,166
Jun 5, 2026
63.74
64.54
63.72
64.42
64.42
1,419,514
Jun 4, 2026
64.02
64.38
63.40
63.66
63.66
1,647,039
Jun 3, 2026
64.86
65.32
64.04
64.30
64.30
3,258,595
Jun 2, 2026
61.14
64.04
60.98
64.04
64.04
3,134,525
Jun 1, 2026
60.90
61.70
60.64
61.36
61.36
1,282,824
May 29, 2026
62.04
62.04
60.94
60.94
60.94
4,400,574
May 28, 2026
62.80
62.80
61.58
61.86
61.86
1,526,722
May 27, 2026
61.50
63.02
61.16
63.02
63.02
1,744,458
May 26, 2026
61.72
61.96
61.24
61.28
61.28
1,146,078
May 25, 2026
61.74
62.02
61.60
61.72
61.72
1,194,527
May 22, 2026
62.72
62.88
61.70
61.86
61.86
1,859,609
May 21, 2026
63.00
63.14
62.38
62.86
62.86
1,957,272
May 20, 2026
62.92
63.50
62.86
63.50
63.50
1,850,575
May 19, 2026
63.00
63.82
62.84
63.50
63.50
1,282,793
May 18, 2026
60.90
62.70
60.84
62.50
62.50
2,437,839
May 15, 2026
61.82
62.08
61.24
61.24
61.24
2,264,726
May 14, 2026
61.90
62.32
61.72
61.86
61.86
1,319,193
May 13, 2026
62.34
62.48
61.40
61.44
61.44
2,051,571
May 12, 2026
61.64
62.78
61.28
62.78
62.78
1,121,554
May 11, 2026
62.56
63.02
61.82
61.82
61.82
1,475,421
May 8, 2026
63.30
63.50
62.24
62.80
62.80
1,726,309
May 7, 2026
64.94
65.00
63.28
63.28
63.28
1,994,285
May 6, 2026
65.08
65.54
64.74
64.92
64.92
1,401,234
May 5, 2026
65.42
65.42
64.22
64.46
64.46
1,253,693
May 4, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
65.04
65.36
64.52
65.20
65.20
1,625,107
Apr 30, 2026
65.80
66.84
65.70
66.74
64.49
1,376,529
Apr 29, 2026
67.10
67.24
65.98
66.10
63.87
923,248
Apr 28, 2026
66.42
67.56
66.40
67.40
65.13
1,301,672
Apr 27, 2026
67.04
67.40
66.56
66.58
64.34
891,101
Apr 24, 2026
68.00
68.26
67.40
67.56
65.28
1,129,078
Apr 23, 2026
67.72
68.44
67.14
68.10
65.80
1,268,287
Apr 22, 2026
67.80
68.96
67.18
68.08
65.78
2,453,592
Apr 21, 2026
67.60
67.98
66.42
66.42
64.18
1,420,742
Apr 20, 2026
67.90
68.16
67.64
67.96
65.67
1,103,361
Apr 17, 2026
67.82
68.28
67.52
68.14
65.84
1,460,532
Apr 16, 2026
68.00
68.08
67.48
67.48
65.21
1,161,171
Apr 15, 2026
67.66
68.38
67.46
67.90
65.61
1,167,548
Apr 14, 2026
67.54
67.88
67.30
67.54
65.26
2,364,981
Apr 13, 2026
68.70
68.70
67.26
67.32
65.05
1,169,807
Apr 10, 2026
68.82
69.40
68.80
69.18
66.85
1,338,930
Apr 9, 2026
69.38
69.50
68.40
68.66
66.35
1,368,612
Apr 8, 2026
70.68
70.68
68.46
69.00
66.67
2,683,463
Apr 7, 2026
69.88
70.46
69.16
69.26
66.93
924,000
Apr 2, 2026
69.20
69.84
68.96
69.24
66.91
1,100,091
Apr 1, 2026
69.20
69.42
68.28
69.06
66.73
1,110,779
Mar 31, 2026
69.80
70.20
68.62
69.04
66.71
1,629,781
Mar 30, 2026
67.38
69.30
67.34
69.30
66.96
1,107,098
Mar 27, 2026
67.98
68.26
66.26
67.16
64.90
1,348,052
Mar 26, 2026
67.46
68.38
67.38
67.80
65.51
1,244,892
Mar 25, 2026
68.92
68.92
67.62
67.74
65.46
1,450,512
Mar 24, 2026
68.54
68.82
67.46
68.32
66.02
1,596,834
Mar 23, 2026
68.00
69.58
67.76
68.28
65.98
1,562,804
Mar 20, 2026
69.68
69.92
68.50
68.50
66.19
3,009,307
Mar 19, 2026
69.86
70.38
69.14
69.42
67.08
1,876,817
Mar 18, 2026
72.52
72.70
70.42
70.78
68.39
2,457,772
Mar 17, 2026
72.84
73.42
72.62
73.12
70.65
1,622,021
Mar 16, 2026
71.80
72.84
71.76
72.84
70.38
1,783,211
Mar 13, 2026
69.76
71.92
69.68
71.92
69.50
2,139,385
Mar 12, 2026
68.86
70.24
68.54
70.24
67.87
1,550,631
Mar 11, 2026
69.00
69.40
68.64
69.00
66.67
1,100,275
Mar 10, 2026
69.10
69.56
68.52
69.30
66.96
1,482,914
Mar 9, 2026
69.36
69.80
68.90
69.20
66.87
1,228,131
Mar 6, 2026
69.82
70.60
69.18
70.20
67.83
1,341,571
Mar 5, 2026
70.54
71.18
69.70
70.04
67.68
1,380,397
Mar 4, 2026
71.26
72.22
70.94
70.94
68.55
1,792,205
Mar 3, 2026
70.90
71.38
69.94
69.94
67.58
1,522,279
Mar 2, 2026
72.04
72.68
70.90
71.22
68.82
1,370,676
Feb 27, 2026
72.60
73.50
72.06
72.64
70.19
2,051,106
Feb 26, 2026
72.40
72.82
71.96
72.70
70.25
759,699
Feb 25, 2026
72.20
73.00
71.76
72.42
69.98
1,424,695
Feb 24, 2026
72.00
72.56
71.32
72.06
69.63
1,490,933
Feb 23, 2026
73.70
73.88
71.68
72.04
69.61
1,165,627
Feb 20, 2026
73.80
74.60
72.54
73.60
71.12
2,078,785
Feb 19, 2026
72.50
74.16
72.50
74.12
71.62
1,577,449
Feb 18, 2026
72.50
72.74
71.94
72.28
69.84
1,314,744
Feb 17, 2026
72.86
73.18
72.34
72.44
70.00
738,958
Feb 16, 2026
72.06
72.72
71.96
72.60
70.15
809,545
Feb 13, 2026
72.16
72.68
71.58
72.32
69.88
1,690,092
Feb 12, 2026
69.60
72.28
69.16
72.28
69.84
2,366,427
Feb 11, 2026
69.90
70.80
67.48
69.02
66.69
1,895,055
Feb 10, 2026
69.94
70.16
69.44
70.00
67.64
990,494
Feb 9, 2026
69.00
69.90
68.62
69.82
67.47
1,179,243
Feb 6, 2026
70.54
70.78
68.94
69.16
66.83
2,021,246
Feb 5, 2026
71.80
71.92
70.96
71.82
69.40
1,112,804
Feb 4, 2026
70.50
71.92
70.40
71.88
69.46
2,386,677
Feb 3, 2026
69.12
70.66
69.10
70.28
67.91
2,647,405
Feb 2, 2026
66.70
69.28
66.68
68.96
66.64
2,845,362
Jan 30, 2026
66.10
66.34
65.28
65.84
63.62
1,875,177
Jan 29, 2026
66.38
66.66
65.78
66.10
63.87
1,471,750
Jan 28, 2026
65.64
66.88
65.24
66.54
64.30
1,640,327
Jan 27, 2026
65.98
66.54
65.52
66.16
63.93
2,044,463
Jan 26, 2026
66.98
66.98
63.52
66.00
63.77
3,395,704
Jan 23, 2026
67.68
68.00
67.12
67.54
65.26
1,514,136
Jan 22, 2026
68.00
69.94
67.86
68.26
65.96
2,303,233
Jan 21, 2026
66.42
70.76
65.00
67.40
65.13
4,013,018
Jan 20, 2026
74.22
74.24
73.06
73.60
71.12
1,058,643
Jan 19, 2026
74.40
74.54
73.70
74.04
71.54
1,209,685
Jan 16, 2026
76.24
76.30
75.34
75.44
72.90
1,718,572
Jan 15, 2026
76.02
77.02
75.80
76.52
73.94
1,091,064
Jan 14, 2026
77.56
77.74
74.76
76.28
73.71
1,827,867
Jan 13, 2026
76.84
77.64
76.60
77.58
74.96
1,268,547
Jan 12, 2026
76.06
77.36
76.06
77.36
74.75
1,140,224
Jan 9, 2026
76.02
76.92
75.92
76.82
74.23
690,316
Jan 8, 2026
74.82
76.60
74.74
76.20
73.63
1,625,294
Jan 7, 2026
76.06
76.44
74.94
74.94
72.41
1,168,584
Jan 6, 2026
74.76
75.34
74.24
75.08
72.55
799,845
Jan 5, 2026
75.94
75.98
73.68
74.40
71.89
1,008,044
Jan 2, 2026
76.22
76.76
75.62
76.04
73.48
666,235
Dec 31, 2025
77.06
77.06
76.60
76.78
74.19
302,021
Dec 30, 2025
76.64
77.12
76.54
77.02
74.42
521,347
Dec 29, 2025
76.96
77.04
76.32
76.74
74.15
574,153
Dec 24, 2025
76.52
76.88
76.40
76.88
74.29
175,671
Dec 23, 2025
77.08
77.16
76.46
76.48
73.90
632,208
Dec 22, 2025
77.26
77.40
76.48
76.98
74.38
663,112
Dec 19, 2025
78.14
78.30
77.52
77.76
75.14
1,819,621
Dec 18, 2025
77.80
78.68
77.50
78.26
75.62
1,462,245
Dec 17, 2025
76.94
77.58
76.92
77.46
74.85
1,139,609
Dec 16, 2025
77.56
77.86
76.98
76.98
74.38
1,457,377
Dec 15, 2025
76.34
77.64
76.30
77.04
74.44
1,368,242
Dec 12, 2025
75.78
76.48
75.58
76.10
73.53
1,145,755
Dec 11, 2025
75.24
75.76
74.78
75.76
73.21
1,602,728
Dec 10, 2025
75.52
75.80
75.12
75.12
72.59
1,525,477
Dec 9, 2025
76.12
76.40
75.66
75.66
73.11
1,130,712
Dec 8, 2025
76.18
76.82
75.80
76.08
73.52
1,068,321
Dec 5, 2025
76.42
76.64
76.18
76.18
73.61
963,278
Dec 4, 2025
76.12
76.64
75.86
76.12
73.55
682,127
Dec 3, 2025
76.56
77.20
76.20
76.62
74.04
916,188
Dec 2, 2025
77.84
77.84
75.84
76.70
74.11
1,078,327
Dec 1, 2025
77.06
77.84
77.06
77.40
74.79
940,141
Nov 28, 2025
77.40
77.50
76.76
77.00
74.40
980,261
Nov 27, 2025
77.54
77.64
77.20
77.40
74.79
501,785
Nov 26, 2025
77.44
77.54
76.58
77.50
74.89
990,157
Nov 25, 2025
76.88
77.68
76.78
77.18
74.58
1,069,349
Nov 24, 2025
78.50
78.50
77.14
77.14
74.54
2,223,653
Nov 21, 2025
77.20
78.46
77.10
78.46
75.81
1,359,790
Nov 20, 2025
77.66
77.82
77.14
77.14
74.54
1,041,717
Nov 19, 2025
77.78
78.14
77.52
77.66
75.04
845,032
Nov 18, 2025
78.00
78.44
77.70
77.74
75.12
1,057,868
Nov 17, 2025
78.64
78.70
77.96
78.26
75.62
755,787
Nov 14, 2025
80.00
80.14
78.40
78.54
75.89
1,272,123
Nov 13, 2025
79.38
79.82
79.16
79.60
76.92
1,167,587
Nov 12, 2025
79.00
79.56
78.80
79.34
76.67
951,390
Nov 11, 2025
78.50
79.28
78.24
78.98
76.32
859,121
Nov 10, 2025
77.84
78.46
77.70
78.18
75.54
1,104,355
Nov 7, 2025
77.34
78.70
77.34
78.20
75.56
1,163,325
Nov 6, 2025
77.36
77.46
76.86
77.40
74.79
967,390
Nov 5, 2025
77.40
77.40
76.82
77.10
74.50
768,189
Nov 4, 2025
76.38
77.16
76.14
77.16
74.56
972,978
Nov 3, 2025
76.52
76.72
75.98
76.72
74.13
671,353
Oct 31, 2025
77.66
77.66
76.58
76.68
74.09
1,031,438
Oct 30, 2025
77.20
77.42
76.80
77.26
74.66
726,825
