Danone S.A.
62.96EUR
-1.9600 (-3.02%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 64.92 | 1,455,041 |
| Fr 09/04/26 | 63.72 | 1,119,551 |
| Th 09/03/26 | 63.60 | 1,091,916 |
| We 09/02/26 | 64.26 | 840,373 |
| Tu 09/01/26 | 64.54 | 844,001 |
| Mo 08/31/26 | 64.28 | 1,515,060 |
| Fr 08/28/26 | 64.40 | 1,196,999 |
| Th 08/27/26 | 64.70 | 777,474 |
| We 08/26/26 | 65.72 | 918,367 |
| Tu 08/25/26 | 65.44 | 926,555 |
| Mo 08/24/26 | 66.14 | 811,168 |
| Fr 08/21/26 | 66.32 | 907,661 |
| Th 08/20/26 | 66.18 | 782,634 |
| We 08/19/26 | 65.68 | 902,570 |
| Tu 08/18/26 | 65.48 | 1,144,191 |
| Mo 08/17/26 | 65.24 | 1,171,816 |
| Fr 08/14/26 | 67.24 | 806,390 |
| Th 08/13/26 | 67.98 | 1,037,343 |
| We 08/12/26 | 67.02 | 1,065,438 |
| Tu 08/11/26 | 67.30 | 953,284 |
| Mo 08/10/26 | 68.00 | 886,581 |
| Fr 08/07/26 | 68.22 | 1,022,001 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 68.16 | 1,004,855 |
| We 08/05/26 | 68.00 | 1,258,333 |
| Tu 08/04/26 | 68.02 | 1,557,391 |
| Mo 08/03/26 | 67.80 | 1,326,713 |
| Fr 07/31/26 | 67.52 | 1,637,850 |
| Th 07/30/26 | 68.34 | 1,627,553 |
| We 07/29/26 | 70.58 | 2,623,564 |
| Tu 07/28/26 | 72.24 | 1,373,689 |
| Mo 07/27/26 | 70.76 | 1,174,853 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 74.00 | 1,378,320 |
| Mo 07/06/26 | 72.50 | 963,175 |
| Fr 07/03/26 | 73.40 | 1,385,521 |
| Th 07/02/26 | 73.96 | 1,520,802 |
| We 07/01/26 | 72.20 | 1,646,431 |
| Tu 06/30/26 | 71.74 | 2,232,925 |
| Mo 06/29/26 | 72.04 | 1,790,734 |
| Fr 06/26/26 | 72.12 | 2,619,481 |
| Th 06/25/26 | 69.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 64.42 | 1,419,514 |
| Th 06/04/26 | 63.66 | 1,647,039 |
| We 06/03/26 | 64.30 | 3,258,595 |
| Tu 06/02/26 | 64.04 | 3,134,525 |
| Mo 06/01/26 | 61.36 | 1,282,824 |
| Fr 05/29/26 | 60.94 | 4,400,574 |
| Th 05/28/26 | 61.86 | 1,526,722 |
| We 05/27/26 | 63.02 | 1,744,458 |
| Tu 05/26/26 | 61.28 | 1,146,078 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 64.92 | 1,401,234 |
| Tu 05/05/26 | 64.46 | 1,253,693 |
| Mo 05/04/26 | 65.20 | 1,625,107 |
| Th 04/30/26 | 66.74 | 1,376,529 |
| We 04/29/26 | 66.10 | 923,248 |
| Tu 04/28/26 | 67.40 | 1,301,672 |
| Mo 04/27/26 | 66.58 | 891,101 |
| Fr 04/24/26 | 67.56 | 1,129,078 |
| Th 04/23/26 | 68.10 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 69.06 | 1,110,779 |
| Tu 03/31/26 | 69.04 | 1,629,781 |
| Mo 03/30/26 | 69.30 | 1,107,098 |
| Fr 03/27/26 | 67.16 | 1,348,052 |
| Th 03/26/26 | 67.80 | 1,244,892 |
| We 03/25/26 | 67.74 | 1,450,512 |
| Tu 03/24/26 | 68.32 | 1,596,834 |
| Mo 03/23/26 | 68.28 | 1,562,804 |
| Fr 03/20/26 | 68.50 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 71.22 | 1,370,676 |
| Fr 02/27/26 | 72.64 | 2,051,106 |
| Th 02/26/26 | 72.70 | 759,699 |
| We 02/25/26 | 72.42 | 1,424,695 |
| Tu 02/24/26 | 72.06 | 1,490,933 |
| Mo 02/23/26 | 72.04 | 1,165,627 |
| Fr 02/20/26 | 73.60 | 2,078,785 |
| Th 02/19/26 | 74.12 | 1,577,449 |
| We 02/18/26 | 72.28 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 66.10 | 1,471,750 |
| We 01/28/26 | 66.54 | 1,640,327 |
| Tu 01/27/26 | 66.16 | 2,044,463 |
| Mo 01/26/26 | 66.00 | 3,395,704 |
| Fr 01/23/26 | 67.54 | 1,514,136 |
| Th 01/22/26 | 68.26 | 2,303,233 |
| We 01/21/26 | 67.40 | 4,013,018 |
| Tu 01/20/26 | 73.60 | 1,058,643 |
| Mo 01/19/26 | 74.04 | 1,209,685 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 76.74 | 574,153 |
| We 12/24/25 | 76.88 | 175,671 |
| Tu 12/23/25 | 76.48 | 632,208 |
| Mo 12/22/25 | 76.98 | 663,112 |
| Fr 12/19/25 | 77.76 | 1,819,621 |
| Th 12/18/25 | 78.26 | 1,462,245 |
| We 12/17/25 | 77.46 | 1,139,609 |
| Tu 12/16/25 | 76.98 | 1,457,377 |
| Mo 12/15/25 | 77.04 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 77.18 | 1,069,349 |
| Mo 11/24/25 | 77.14 | 2,223,653 |
| Fr 11/21/25 | 78.46 | 1,359,790 |
| Th 11/20/25 | 77.14 | 1,041,717 |
| We 11/19/25 | 77.66 | 845,032 |
| Tu 11/18/25 | 77.74 | 1,057,868 |
| Mo 11/17/25 | 78.26 | 755,787 |
| Fr 11/14/25 | 78.54 | 1,272,123 |
| Th 11/13/25 | 79.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 77.78 | 690,070 |
| Th 10/23/25 | 78.24 | 1,083,002 |
| We 10/22/25 | 78.66 | 1,111,297 |
| Tu 10/21/25 | 78.02 | 858,579 |
| Mo 10/20/25 | 77.70 | 952,788 |
| Fr 10/17/25 | 77.52 | 1,944,746 |
| Th 10/16/25 | 76.30 | 1,262,605 |
| We 10/15/25 | 75.18 | 1,062,253 |
| Tu 10/14/25 | 75.28 | 819,926 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 72.50 | 821,964 |
| Tu 09/23/25 | 72.50 | 937,955 |
| Mo 09/22/25 | 72.60 | 661,263 |
| Fr 09/19/25 | 73.76 | 2,287,510 |
| Th 09/18/25 | 73.48 | 842,669 |
| We 09/17/25 | 73.90 | 888,541 |
| Tu 09/16/25 | 74.28 | 990,903 |
| Mo 09/15/25 | 74.22 | 806,949 |
| Fr 09/12/25 | 74.64 |
| Fr 07/24/26 | 70.00 | 1,236,855 |
| Th 07/23/26 | 68.44 | 2,084,383 |
| We 07/22/26 | 69.88 | 1,953,533 |
| Tu 07/21/26 | 71.46 | 1,530,523 |
| Mo 07/20/26 | 73.14 | 876,122 |
| Fr 07/17/26 | 72.98 | 1,136,216 |
| Th 07/16/26 | 72.76 | 886,235 |
| We 07/15/26 | 71.86 | 1,005,717 |
| Tu 07/14/26 | 71.72 | 924,362 |
| Mo 07/13/26 | 72.20 | 895,214 |
| Fr 07/10/26 | 72.42 | 946,400 |
| Th 07/09/26 | 72.42 | 1,359,810 |
| We 07/08/26 | 73.18 | 1,611,334 |
| 1,870,936 |
| We 06/24/26 | 69.54 | 2,625,567 |
| Tu 06/23/26 | 67.62 | 2,365,291 |
| Mo 06/22/26 | 66.64 | 1,345,762 |
| Fr 06/19/26 | 65.06 | 2,973,038 |
| Th 06/18/26 | 65.70 | 1,692,525 |
| We 06/17/26 | 65.80 | 1,394,249 |
| Tu 06/16/26 | 66.20 | 1,178,186 |
| Mo 06/15/26 | 66.46 | 1,533,346 |
| Fr 06/12/26 | 67.18 | 1,524,353 |
| Th 06/11/26 | 66.00 | 1,263,879 |
| We 06/10/26 | 66.34 | 1,938,228 |
| Tu 06/09/26 | 65.30 | 1,574,572 |
| Mo 06/08/26 | 64.18 | 1,248,166 |
| Mo 05/25/26 | 61.72 | 1,194,527 |
| Fr 05/22/26 | 61.86 | 1,859,609 |
| Th 05/21/26 | 62.86 | 1,957,272 |
| We 05/20/26 | 63.50 | 1,850,575 |
| Tu 05/19/26 | 63.50 | 1,282,793 |
| Mo 05/18/26 | 62.50 | 2,437,839 |
| Fr 05/15/26 | 61.24 | 2,264,726 |
| Th 05/14/26 | 61.86 | 1,319,193 |
| We 05/13/26 | 61.44 | 2,051,571 |
| Tu 05/12/26 | 62.78 | 1,121,554 |
| Mo 05/11/26 | 61.82 | 1,475,421 |
| Fr 05/08/26 | 62.80 | 1,726,309 |
| Th 05/07/26 | 63.28 | 1,994,285 |
| 1,268,287 |
| We 04/22/26 | 68.08 | 2,453,592 |
| Tu 04/21/26 | 66.42 | 1,420,742 |
| Mo 04/20/26 | 67.96 | 1,103,361 |
| Fr 04/17/26 | 68.14 | 1,460,532 |
| Th 04/16/26 | 67.48 | 1,161,171 |
| We 04/15/26 | 67.90 | 1,167,548 |
| Tu 04/14/26 | 67.54 | 2,364,981 |
| Mo 04/13/26 | 67.32 | 1,169,807 |
| Fr 04/10/26 | 69.18 | 1,338,930 |
| Th 04/09/26 | 68.66 | 1,368,612 |
| We 04/08/26 | 69.00 | 2,683,463 |
| Tu 04/07/26 | 69.26 | 924,000 |
| Th 04/02/26 | 69.24 | 1,100,091 |
| 3,009,307 |
| Th 03/19/26 | 69.42 | 1,876,817 |
| We 03/18/26 | 70.78 | 2,457,772 |
| Tu 03/17/26 | 73.12 | 1,622,021 |
| Mo 03/16/26 | 72.84 | 1,783,211 |
| Fr 03/13/26 | 71.92 | 2,139,385 |
| Th 03/12/26 | 70.24 | 1,550,631 |
| We 03/11/26 | 69.00 | 1,100,275 |
| Tu 03/10/26 | 69.30 | 1,482,914 |
| Mo 03/09/26 | 69.20 | 1,228,131 |
| Fr 03/06/26 | 70.20 | 1,341,571 |
| Th 03/05/26 | 70.04 | 1,380,397 |
| We 03/04/26 | 70.94 | 1,792,205 |
| Tu 03/03/26 | 69.94 | 1,522,279 |
| 1,314,744 |
| Tu 02/17/26 | 72.44 | 738,958 |
| Mo 02/16/26 | 72.60 | 809,545 |
| Fr 02/13/26 | 72.32 | 1,690,092 |
| Th 02/12/26 | 72.28 | 2,366,427 |
| We 02/11/26 | 69.02 | 1,895,055 |
| Tu 02/10/26 | 70.00 | 990,494 |
| Mo 02/09/26 | 69.82 | 1,179,243 |
| Fr 02/06/26 | 69.16 | 2,021,246 |
| Th 02/05/26 | 71.82 | 1,112,804 |
| We 02/04/26 | 71.88 | 2,386,677 |
| Tu 02/03/26 | 70.28 | 2,647,405 |
| Mo 02/02/26 | 68.96 | 2,845,362 |
| Fr 01/30/26 | 65.84 | 1,875,177 |
| Fr 01/16/26 | 75.44 | 1,718,572 |
| Th 01/15/26 | 76.52 | 1,091,064 |
| We 01/14/26 | 76.28 | 1,827,867 |
| Tu 01/13/26 | 77.58 | 1,268,547 |
| Mo 01/12/26 | 77.36 | 1,140,224 |
| Fr 01/09/26 | 76.82 | 690,316 |
| Th 01/08/26 | 76.20 | 1,625,294 |
| We 01/07/26 | 74.94 | 1,168,584 |
| Tu 01/06/26 | 75.08 | 799,845 |
| Mo 01/05/26 | 74.40 | 1,008,044 |
| Fr 01/02/26 | 76.04 | 666,235 |
| We 12/31/25 | 76.78 | 302,021 |
| Tu 12/30/25 | 77.02 | 521,347 |
| 1,368,242 |
| Fr 12/12/25 | 76.10 | 1,145,755 |
| Th 12/11/25 | 75.76 | 1,602,728 |
| We 12/10/25 | 75.12 | 1,525,477 |
| Tu 12/09/25 | 75.66 | 1,130,712 |
| Mo 12/08/25 | 76.08 | 1,068,321 |
| Fr 12/05/25 | 76.18 | 963,278 |
| Th 12/04/25 | 76.12 | 682,127 |
| We 12/03/25 | 76.62 | 916,188 |
| Tu 12/02/25 | 76.70 | 1,078,327 |
| Mo 12/01/25 | 77.40 | 940,141 |
| Fr 11/28/25 | 77.00 | 980,261 |
| Th 11/27/25 | 77.40 | 501,785 |
| We 11/26/25 | 77.50 | 990,157 |
| 1,167,587 |
| We 11/12/25 | 79.34 | 951,390 |
| Tu 11/11/25 | 78.98 | 859,121 |
| Mo 11/10/25 | 78.18 | 1,104,355 |
| Fr 11/07/25 | 78.20 | 1,163,325 |
| Th 11/06/25 | 77.40 | 967,390 |
| We 11/05/25 | 77.10 | 768,189 |
| Tu 11/04/25 | 77.16 | 972,978 |
| Mo 11/03/25 | 76.72 | 671,353 |
| Fr 10/31/25 | 76.68 | 1,031,438 |
| Th 10/30/25 | 77.26 | 726,825 |
| We 10/29/25 | 77.02 | 762,989 |
| Tu 10/28/25 | 78.06 | 1,379,770 |
| Mo 10/27/25 | 78.04 | 846,090 |
| Mo 10/13/25 | 74.72 | 1,204,542 |
| Fr 10/10/25 | 75.88 | 1,032,299 |
| Th 10/09/25 | 75.90 | 1,906,776 |
| We 10/08/25 | 72.46 | 954,342 |
| Tu 10/07/25 | 72.14 | 822,296 |
| Mo 10/06/25 | 72.30 | 1,008,815 |
| Fr 10/03/25 | 73.16 | 919,542 |
| Th 10/02/25 | 73.84 | 735,083 |
| We 10/01/25 | 73.44 | 1,254,774 |
| Tu 09/30/25 | 74.16 | 1,160,732 |
| Mo 09/29/25 | 73.32 | 816,985 |
| Fr 09/26/25 | 73.02 | 725,834 |
| Th 09/25/25 | 72.62 | 747,240 |
| 765,028 |
| Th 09/11/25 | 74.80 | 580,103 |
| We 09/10/25 | 74.30 | 707,987 |
| Tu 09/09/25 | 74.72 | 675,837 |
| Mo 09/08/25 | 74.72 | 931,088 |