Danone SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	60.750	61.220	60.750	60.750	60.750	11
2026-10-20	61.070	61.220	60.971	61.110	61.110	129,019
2026-10-19	60.980	60.980	60.710	60.710	60.710	46,075
2026-10-16	61.100	61.400	61.100	61.370	61.370	46
2026-10-15	61.020	61.760	60.800	61.220	61.220	4,141,396
2026-10-14	58.690	60.280	58.480	60.280	60.280	18,671
2026-10-13	59.720	60.180	57.800	58.740	58.740	42,095
2026-10-12	58.710	59.460	58.700	59.300	59.300	4,307
2026-10-09	59.490	59.880	58.540	58.590	58.590	13,475
2026-10-08	58.610	59.920	58.460	59.550	59.550	1,047,962
2026-10-07	58.770	59.080	58.580	58.780	58.780	1,611,841
2026-10-06	58.140	58.820	57.840	58.660	58.660	8,520
2026-10-05	58.560	59.061	57.720	57.780	57.780	1,423,992
2026-10-02	58.310	59.360	57.060	59.190	59.190	932,183
2026-10-01	58.100	58.360	57.260	57.710	57.710	2,327,274
2026-09-30	58.720	59.560	58.660	58.690	58.690	471,560
2026-09-29	59.260	59.320	58.600	58.764	58.764	716,896
2026-09-28	59.710	60.140	59.500	59.800	59.800	582,252
2026-09-25	60.050	60.220	59.440	59.450	59.450	721,005
2026-09-24	60.210	60.740	60.090	60.090	60.090	809,798
2026-09-23	60.690	61.220	60.240	60.450	60.450	36,311
2026-09-22	60.480	61.200	60.480	61.040	61.040	2,660,836
2026-09-21	60.270	60.480	60.060	60.300	60.300	3,277,712

Page 1 of 1 · 23 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.