EODData

PAR, BN: Danone SA

14 Sep 2026
LAST:

62.28

CHANGE:
 0.90
OPEN:
61.60
HIGH:
62.58
ASK:
62.81
VOLUME:
1.39M
CHG(%):
1.47
PREV:
61.38
LOW:
61.38
BID:
62.18
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Sep 2661.6062.5861.3862.281.39M
11 Sep 2661.8862.2461.3861.38914.9K
10 Sep 2662.6062.8861.7261.761.52M
09 Sep 2664.1064.4862.9662.961.2M
08 Sep 2663.7865.5263.6864.921.46M
07 Sep 2663.3263.6663.2463.58909.8K
04 Sep 2663.6663.9263.1863.721.12M
03 Sep 2664.1264.1863.4863.601.09M
02 Sep 2664.5464.5863.9664.26840.4K
01 Sep 2664.3664.8464.2264.54844.0K

PROFILE

Name:Danone SA
About:Danone S.A. operates in the food and beverage industry in Europe, Ukraine, North America, China, North Asia, the Oceania, Latin America, rest of Asia, Africa, Turkey, the Middle East, and the Commonwealth of Independent States. The company operates through Essential Dairy & Plant-Based, Specialized Nutrition, and Waters segments. It produces and distributes yogurts, dairy products, coffee creations and drinks, beverages, plant-based products, ice creams, frozen desserts, and cheese products. The company also provides specialized nutrition, including formulas and complementary feeding for babies and young children; and special medical purposes food for children and adults. In addition, it offers tube feeding products and oral nutritional supplements. Further, the company provides mineral waters from natural sources, waters infused with natural fruit extracts, fruit juices, and vitamins. The company offers its products under the Actimel, Activia, Alpro, Aptamil, Danette, Danio, Danonino, evian, Nutricia, Nutrilon, Volvic, Danone, Oikos, YoPRO, International Delight, SToK, Silk, So Delicious, Cow & Gate, Bebelac, Mizone, Blédina, Nutrison, Fortimel, Neocate, Nutridrink, AQUA, Bonafont, Salus, Hayat, Sirma, Font Vella, Lanjarón, and Zywiec Zdroj brands. It distributes its products through retail chains and traditional market outlets; convenience stores; hotels, restaurants, and coffee outlets; hospitals, clinics, and pharmacies; and e-commerce channels. The company was formerly known as Groupe Danone and changed its name to Danone S.A. in April 2009. Danone S.A. was incorporated in 1899 and is headquartered in Paris, France.
Industry:Packaged Foods
Address:17, Boulevard Haussmann, Paris, France, 75009
Website:https://www.danone.com
ISIN:FR0000120644
LEI:969500KMUQ2B6CBAF162

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:21.96 
Forward P/E:15.69 
Price to Sales:1.55 
Price to Book:2.42 
Profit Margin:0.07 
Operating Margin:0.13 
Return on Assets:0.05 
Return on Equity:0.12 
EPS Ratio:2.82 
DivYield:0.03 
Div/Share:2.15 
Revenue:27.482B 
EBITDA:5.108B 
Shares:642.12M 
Market Cap:39.991B 

TECHNICAL INDICATORS

MA5:62.660.6%
MA10:63.301.6%
MA20:64.373.4%
MA50:67.728.7%
MA100:66.647.0%
MA200:69.2511.2%
STO9:21.74
STO14:20.74
RSI14:32.37 
WPR14:-79.26
MTM14:-3.44
ROC14:-0.05 
ATR:0.97 
Week High:65.525.2%
Week Low:61.381.5%
Month High:68.029.2%
Month Low:61.3811.2%
Year High:80.1428.7%
Year Low:60.642.7%

RECENT SPLITS

Date Ratio
01 Jun 20091667-1573
01 Jun 20072-1
15 Jun 20042-1
05 Jun 20002-1
10 Aug 199211-10

RECENT DIVIDENDS

Date Amount
04 May 2026$2.25
05 May 2025$2.15
03 May 2024$2.10
09 May 2023$2.00
10 May 2022$1.94
10 May 2021$1.94
14 Jul 2020$2.10
07 May 2019$1.94
04 May 2018$1.90
05 May 2017$1.70