BN.PA: Danone S.A. Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 12.8182

CLOSE 12.8168

Low

LOW 11.2

High

HIGH 14.84

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1990	12.6637	12.6637	12.6637	12.6637
01/02/1990	12.72	12.75	12.47	12.47
01/03/1990	12.5	12.63	12.42	12.42
01/04/1990	12.52	12.7	12.46	12.65
01/05/1990	12.57	12.58	12.4	12.54
01/08/1990	12.42	12.46	12.24	12.24
01/09/1990	12.34	12.34	12.09	12.14
01/10/1990	12.16	12.21	12.13	12.18
01/11/1990	12.16	12.32	12.14	12.28
01/12/1990	12.26	12.3	12.01	12.09
01/15/1990	12.05	12.14	12.01	12.13
01/16/1990	12.01	12.01	11.77	11.83
01/17/1990	11.95	12.08	11.95	12.08
01/18/1990	12.09	12.09	11.88	12
01/19/1990	12	12.08	11.95	12.06
01/22/1990	12.09	12.16	11.93	12
01/23/1990	11.91	12.06	11.83	12.05
01/24/1990	11.85	11.85	11.52	11.6
01/25/1990	11.77	11.85	11.69	11.75
01/26/1990	11.83	11.87	11.62	11.69
01/29/1990	11.75	11.82	11.63	11.67
01/30/1990	11.73	11.73	11.51	11.55
01/31/1990	11.52	11.6	11.44	11.44
02/01/1990	11.69	11.69	11.54	11.6
02/02/1990	11.65	11.85	11.6	11.79
02/05/1990	11.85	12	11.8	11.96
02/06/1990	11.96	12.01	11.88	12
02/07/1990	11.9	11.96	11.79	11.85
02/08/1990	11.8	11.9	11.77	11.87
02/09/1990	11.9	11.9	11.6	11.65
02/12/1990	11.73	11.77	11.46	11.49
02/13/1990	11.44	11.52	11.39	11.41
02/14/1990	11.49	11.62	11.47	11.62
02/15/1990	11.62	11.77	11.62	11.73
02/16/1990	11.72	11.87	11.72	11.87
02/19/1990	11.67	11.83	11.63	11.69
02/20/1990	11.59	11.65	11.54	11.6
02/21/1990	11.2	11.52	11.2	11.24
02/22/1990	11.42	11.6	11.33	11.54
02/23/1990	11.44	11.54	11.36	11.36
02/26/1990	11.3	11.47	11.28	11.47
02/27/1990	11.63	11.69	11.54	11.67
02/28/1990	11.75	11.82	11.69	11.8
03/01/1990	11.7	11.72	11.62	11.7
03/02/1990	11.69	11.85	11.65	11.85
03/05/1990	11.93	11.96	11.83	11.9
03/06/1990	11.85	11.88	11.82	11.83
03/07/1990	11.83	11.9	11.8	11.85
03/08/1990	11.9	12.05	11.85	11.96
03/09/1990	12.24	12.26	12.13	12.19
03/12/1990	12.11	12.19	12.05	12.13
03/13/1990	12.06	12.24	12.05	12.21
03/14/1990	12.21	12.32	12.16	12.32
03/15/1990	12.39	12.46	12.28	12.34
03/16/1990	12.3	12.4	12.29	12.29
03/19/1990	12.39	12.44	12.18	12.26
03/20/1990	12.22	12.36	12.21	12.34
03/21/1990	12.11	12.54	12.11	12.52
03/22/1990	12.39	12.49	12.3	12.34
03/23/1990	12.34	12.49	12.34	12.46
03/26/1990	12.44	12.58	12.44	12.52
03/27/1990	12.5	12.5	12.36	12.37
03/28/1990	12.44	12.47	12.3	12.34
03/29/1990	12.39	12.52	12.39	12.49
03/30/1990	12.49	12.7	12.49	12.7
04/02/1990	12.5	12.62	12.44	12.55
04/03/1990	12.58	12.95	12.57	12.83
04/04/1990	12.91	13.01	12.85	12.96
04/05/1990	13.03	13.32	12.93	13.3
04/06/1990	13.4	13.58	13.4	13.48
04/09/1990	13.44	13.55	13.32	13.55
04/10/1990	13.4	13.7	13.37	13.7
04/11/1990	13.58	13.81	13.58	13.76
04/12/1990	13.8	14.06	13.76	13.99
04/13/1990	12.6958	12.6958	12.6958	12.6958
04/16/1990	12.6958	12.6958	12.6958	12.6958
04/17/1990	13.96	14.2	13.96	14.04
04/18/1990	14.06	14.11	13.7	13.7
04/19/1990	13.56	13.7	13.45	13.53
04/20/1990	13.62	13.81	13.62	13.78
04/23/1990	13.7	13.8	13.27	13.32
04/24/1990	13.35	13.5	13.32	13.4
04/25/1990	13.48	13.56	13.42	13.47
04/26/1990	13.47	13.52	13.16	13.24
04/27/1990	13.29	13.32	13.09	13.17
04/30/1990	13.16	13.16	12.85	13.04
05/01/1990	12.6958	12.6958	12.6958	12.6958
05/02/1990	13.03	13.35	12.89	13.32
05/03/1990	13.45	13.62	13.39	13.56
05/04/1990	13.66	13.88	13.6	13.86
05/07/1990	13.84	13.96	13.78	13.94
05/08/1990	12.6958	12.6958	12.6958	12.6958
05/09/1990	14.06	14.14	13.97	13.99
05/10/1990	13.97	14.14	13.92	14.12
05/11/1990	14.12	14.15	14.01	14.01
05/14/1990	14.06	14.11	13.96	14.11
05/15/1990	14.11	14.11	13.84	13.88
05/16/1990	13.8	14.01	13.74	13.94
05/17/1990	13.97	14.2	13.94	14.2
05/18/1990	14.2	14.38	14.12	14.38
05/21/1990	14.22	14.3	14.14	14.25
05/22/1990	14.23	14.43	14.23	14.41
05/23/1990	14.63	14.63	14.4	14.47
05/24/1990	12.6958	12.6958	12.6958	12.6958
05/25/1990	14.41	14.5	14.41	14.5
05/28/1990	14.41	14.55	14.32	14.55
05/29/1990	14.43	14.63	14.43	14.61
05/30/1990	14.66	14.84	13.86	14.12
05/31/1990	14.14	14.29	14.11	14.19
06/01/1990	14.17	14.38	14.15	14.37
06/04/1990	12.6958	12.6958	12.6958	12.6958
06/05/1990	14.19	14.32	14.17	14.25
06/06/1990	14.14	14.23	13.89	14.02
06/07/1990	14.01	14.11	13.86	13.89
06/08/1990	13.81	13.92	13.6	13.68
06/11/1990	13.53	13.65	13.47	13.58
06/12/1990	13.56	13.62	13.55	13.6
06/13/1990	13.65	13.78	13.6	13.71
06/14/1990	13.73	13.81	13.71	13.74
06/15/1990	13.73	13.88	13.73	13.76
06/18/1990	13.73	13.78	13.66	13.66
06/19/1990	13.6	14.01	13.56	13.88
06/20/1990	13.91	14.14	13.91	14.12
06/21/1990	14.14	14.22	14.12	14.14
06/22/1990	14.2	14.25	14.14	14.17
06/25/1990	14.14	14.23	13.96	13.97
06/26/1990	14.06	14.22	13.97	14.22
06/27/1990	14.14	14.19	14.02	14.04
06/28/1990	14.07	14.22	13.99	14.12
06/29/1990	14.12	14.19	13.97	13.99
07/02/1990	13.99	14.11	13.97	14.06
07/03/1990	14.09	14.14	14.02	14.06
07/04/1990	14.01	14.06	13.97	14.01
07/05/1990	13.99	14.02	13.84	13.96
07/06/1990	13.89	14.02	13.88	13.97
07/09/1990	13.92	13.99	13.74	13.83
07/10/1990	13.78	13.89	13.68	13.89
07/11/1990	13.73	14.01	13.73	14.01
07/12/1990	13.96	14.06	13.94	14.06
07/13/1990	14.14	14.2	14.06	14.2
07/16/1990	14.14	14.3	14.14	14.27
07/17/1990	14.3	14.38	14.25	14.38
07/18/1990	14.38	14.47	14.35	14.47
07/19/1990	14.4	14.55	14.4	14.55
07/20/1990	14.51	14.63	14.43	14.6
07/23/1990	14.58	14.68	14.14	14.3
07/24/1990	14.38	14.6	14.33	14.48
07/25/1990	14.51	14.51	14.33	14.33
07/26/1990	14.33	14.38	14.07	14.17
07/27/1990	14.06	14.29	13.97	14.2
07/30/1990	14.15	14.25	14.09	14.2
07/31/1990	14.3	14.47	14.19	14.3
08/01/1990	14.23	14.35	14.14	14.14
08/02/1990	14.06	14.14	13.74	13.91
08/03/1990	13.81	13.83	13.32	13.34
08/06/1990	12.99	13.06	12.54	12.75
08/07/1990	12.63	13.34	12.63	13.16
08/08/1990	13.22	13.22	12.75	13.07
08/09/1990	13.24	13.32	13.01	13.22
08/10/1990	13.32	13.34	13.17	13.22
08/13/1990	12.85	13.06	12.73	12.91
08/14/1990	13.03	13.11	12.75	12.76
08/15/1990	14.0469	14.0469	14.0469	14.0469
08/16/1990	12.89	13.06	12.85	12.96
08/17/1990	12.67	12.81	12.54	12.67
08/20/1990	12.49	12.57	12.18	12.39
08/21/1990	12.32	12.37	11.57	11.7
08/22/1990	11.59	12.06	11.38	12.06
08/23/1990	11.77	12.37	11.69	12.37
08/24/1990	12.5	12.95	12.44	12.76
08/27/1990	13.24	13.39	13.07	13.29
08/28/1990	13.37	13.39	13.07	13.27
08/29/1990	13.27	13.55	13.19	13.42
08/30/1990	13.55	13.71	13.22	13.22
08/31/1990	13.22	13.29	13.07	13.14
09/03/1990	13.09	13.14	12.78	12.78
09/04/1990	12.68	12.75	12.44	12.65
09/05/1990	12.68	12.72	12.58	12.67
09/06/1990	12.65	12.78	12.58	12.63
09/07/1990	12.62	12.96	12.62	12.96
09/10/1990	13.4	13.4	13.17	13.17
09/11/1990	13.13	13.17	13.04	13.13
09/12/1990	13.32	13.6	13.01	13.03
09/13/1990	13.24	13.34	12.72	12.95
09/14/1990	12.81	12.93	12.5	12.67
09/17/1990	12.52	12.91	12.5	12.76
09/18/1990	12.68	12.73	12.5	12.55
09/19/1990	12.34	12.34	11.95	12.01
09/20/1990	12.01	12.03	11.73	11.87
09/21/1990	11.8	11.8	11.52	11.72
09/24/1990	11.69	11.91	11.57	11.65
09/25/1990	11.69	11.8	11.57	11.62
09/26/1990	11.72	12.05	11.6	11.83
09/27/1990	11.85	11.96	11.79	11.88
09/28/1990	11.87	12	11.65	11.85
10/01/1990	12.09	12.34	11.96	12.3
10/02/1990	12.75	12.83	12.5	12.65
10/03/1990	12.58	12.65	12.5	12.58
10/04/1990	12.55	12.63	12.37	12.42
10/05/1990	12.34	12.47	12.06	12.39
10/08/1990	12.58	12.67	12.5	12.52
10/09/1990	12.49	12.57	12.21	12.37
10/10/1990	12.4	12.4	12.13	12.39
10/11/1990	12.34	12.46	12.22	12.36
10/12/1990	12.37	12.67	12.32	12.5
10/15/1990	12.67	12.75	12.57	12.58
10/16/1990	12.72	12.72	12.55	12.57
10/17/1990	12.67	12.72	12.47	12.67
10/18/1990	12.65	12.75	12.5	12.75
10/19/1990	12.72	12.75	12.42	12.46
10/22/1990	12.52	12.52	12.36	12.42
10/23/1990	12.42	12.73	12.42	12.73
10/24/1990	12.75	12.75	12.42	12.54
10/25/1990	12.55	12.65	12.42	12.42
10/26/1990	12.29	12.32	12.21	12.32
10/29/1990	12.26	12.39	12.24	12.34
10/30/1990	12.36	12.36	12.21	12.28
10/31/1990	12.28	12.57	12.22	12.5
11/01/1990	13.7574	13.7574	13.7574	13.7574
11/02/1990	12.34	12.47	12.28	12.39
11/05/1990	12.34	12.36	12.22	12.28
11/06/1990	12.29	12.32	12.22	12.24
11/07/1990	12.18	12.21	11.96	12.01
11/08/1990	11.85	11.91	11.77	11.83
11/09/1990	11.83	12	11.83	11.87
11/12/1990	11.88	12.08	11.88	11.96
11/13/1990	12.14	12.32	12.03	12.13
11/14/1990	12.09	12.14	11.98	12.01
11/15/1990	11.88	12	11.88	11.93
11/16/1990	11.88	12.06	11.85	12.03
11/19/1990	12.13	12.49	12.11	12.3
11/20/1990	12.4	12.4	12.28	12.34
11/21/1990	12.28	12.4	12.22	12.29
11/22/1990	12.34	12.47	12.34	12.46
11/23/1990	12.44	12.44	12.29	12.29
11/26/1990	12.34	12.34	12.01	12.11
11/27/1990	12.09	12.16	12.01	12.06
11/28/1990	12.09	12.19	12.01	12.13
11/29/1990	11.98	12.08	11.98	12.06
11/30/1990	12.01	12.05	11.9	11.95
12/03/1990	12.03	12.09	11.95	11.95
12/04/1990	11.91	11.98	11.91	11.91
12/05/1990	12.08	12.14	11.9	11.9
12/06/1990	12.05	12.36	12.03	12.09
12/07/1990	12.29	12.83	12.21	12.6
12/10/1990	12.7	12.83	12.39	12.39
12/11/1990	12.34	12.46	12.28	12.37
12/12/1990	12.42	12.6	12.42	12.54
12/13/1990	12.65	12.68	12.54	12.6
12/14/1990	12.54	12.54	12.22	12.3
12/17/1990	12.18	12.26	12.08	12.16
12/18/1990	12.19	12.26	12.03	12.13
12/19/1990	12.26	12.29	12.08	12.22
12/20/1990	11.96	12.06	11.8	11.85
12/21/1990	11.87	12.16	11.82	12.09
12/24/1990	13.039	13.039	13.039	13.039
12/25/1990	13.039	13.039	13.039	13.039
12/26/1990	12.08	12.16	11.69	12
12/27/1990	11.93	12.01	11.73	11.73
12/28/1990	11.65	11.73	11.49	11.6
12/31/1990	12.7709	12.7709	12.7709	12.7709

Menu

Create your free account now!

BN.PA: Danone S.A. Historical Data

1990 Historical Chart

Average

Low

High