Danone SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	61.080	61.460	60.700	61.020	61.020	1,336,222
2026-10-19	60.980	61.180	60.460	60.600	60.600	1,108,758
2026-10-16	61.000	61.560	60.740	61.560	61.560	1,222,451
2026-10-15	61.000	61.780	60.800	61.220	61.220	1,882,370
2026-10-14	58.700	60.280	58.580	60.280	60.280	1,608,024
2026-10-13	59.800	60.240	57.780	58.740	58.740	1,529,281
2026-10-12	58.760	59.540	58.720	59.300	59.300	862,618
2026-10-09	59.780	59.840	58.580	58.700	58.700	1,168,698
2026-10-08	58.600	59.920	58.500	59.280	59.280	1,402,256
2026-10-07	58.700	59.120	58.520	58.780	58.780	1,348,939
2026-10-06	58.140	58.820	57.820	58.820	58.820	1,269,441
2026-10-05	58.780	59.060	57.720	57.760	57.760	1,186,161
2026-10-02	58.200	59.400	58.100	59.120	59.120	2,279,414
2026-10-01	58.020	58.360	57.260	57.580	57.580	1,453,157
2026-09-30	58.680	59.620	58.580	58.700	58.700	1,532,378
2026-09-29	59.220	59.300	58.560	58.760	58.760	1,497,239
2026-09-28	59.680	60.200	59.440	59.500	59.500	1,247,163
2026-09-25	60.000	60.360	59.400	59.560	59.560	1,128,976
2026-09-24	60.300	60.740	60.000	60.140	60.140	1,216,817
2026-09-23	60.800	61.260	60.200	60.320	60.320	1,034,479
2026-09-22	60.500	61.220	60.400	60.900	60.900	977,416
2026-09-21	60.300	60.480	60.020	60.260	60.260	857,766

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.