BN.PA: Danone S.A. Historical Data

1996 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 13.6422

CLOSE 13.6405

Low

LOW 12.17

High

HIGH 14.92

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	14.5316	14.5316	14.5316	14.5316
01/02/1996	14.49	14.71	14.49	14.71
01/03/1996	14.8	14.8	14.56	14.73
01/04/1996	14.65	14.69	14.4	14.4
01/05/1996	14.37	14.49	14.24	14.4
01/08/1996	14.38	14.47	14.26	14.33
01/09/1996	14.38	14.4	14.24	14.35
01/10/1996	14.31	14.4	14.08	14.13
01/11/1996	14.11	14.2	14.08	14.1
01/12/1996	14.24	14.42	14.15	14.37
01/15/1996	14.4	14.64	14.38	14.58
01/16/1996	14.65	14.69	14.49	14.62
01/17/1996	14.65	14.73	14.53	14.67
01/18/1996	14.56	14.64	14.4	14.55
01/19/1996	14.55	14.62	14.46	14.55
01/22/1996	14.56	14.62	14.47	14.56
01/23/1996	14.4	14.44	14.29	14.38
01/24/1996	14.35	14.51	14.33	14.44
01/25/1996	14.38	14.49	14.28	14.33
01/26/1996	14.31	14.35	14.15	14.35
01/29/1996	14.35	14.44	14.26	14.4
01/30/1996	14.42	14.47	14.26	14.38
01/31/1996	14.46	14.56	14.4	14.56
02/01/1996	14.42	14.92	14.42	14.8
02/02/1996	14.71	14.76	14.56	14.65
02/05/1996	14.51	14.6	14.38	14.4
02/06/1996	14.51	14.51	14.31	14.47
02/07/1996	14.53	14.53	14.2	14.26
02/08/1996	14.31	14.31	13.97	14.04
02/09/1996	13.99	14.22	13.88	14.22
02/12/1996	14.2	14.31	14.13	14.17
02/13/1996	14.17	14.19	13.9	13.93
02/14/1996	13.72	13.81	13.63	13.63
02/15/1996	13.7	13.95	13.63	13.72
02/16/1996	13.75	13.81	13.64	13.7
02/19/1996	13.72	13.86	13.63	13.82
02/20/1996	13.84	13.86	13.64	13.77
02/21/1996	13.75	13.97	13.73	13.82
02/22/1996	13.86	13.99	13.84	13.9
02/23/1996	13.97	14.08	13.86	13.91
02/26/1996	13.86	13.97	13.82	13.95
02/27/1996	13.95	14.37	13.91	14.33
02/28/1996	14.4	14.58	14.4	14.47
02/29/1996	14.55	14.56	14.29	14.49
03/01/1996	14.53	14.58	14.46	14.46
03/04/1996	14.53	14.53	14.35	14.38
03/05/1996	14.44	14.47	14.15	14.26
03/06/1996	14.26	14.31	14.24	14.29
03/07/1996	14.22	14.33	14.13	14.19
03/08/1996	14.19	14.31	13.91	13.99
03/11/1996	13.81	13.88	13.68	13.84
03/12/1996	13.9	13.93	13.72	13.75
03/13/1996	13.73	13.9	13.72	13.75
03/14/1996	13.73	13.79	13.66	13.72
03/15/1996	13.77	13.77	13.59	13.66
03/18/1996	13.68	13.95	13.68	13.91
03/19/1996	13.99	13.99	13.81	13.88
03/20/1996	13.82	14.08	13.81	13.93
03/21/1996	13.93	13.95	13.77	13.84
03/22/1996	13.79	13.84	13.63	13.68
03/25/1996	13.7	13.86	13.7	13.77
03/26/1996	13.68	13.82	13.68	13.81
03/27/1996	13.81	14.92	13.77	14.92
03/28/1996	13.81	13.82	13.61	13.7
03/29/1996	13.75	13.97	13.66	13.88
04/01/1996	13.97	13.97	13.82	13.93
04/02/1996	14	14.17	13.9	14.17
04/03/1996	14.17	14.28	14.1	14.15
04/04/1996	14.2	14.2	14.1	14.2
04/05/1996	14.2013	14.2013	14.2013	14.2013
04/08/1996	14.2013	14.2013	14.2013	14.2013
04/09/1996	14.08	14.29	14.08	14.17
04/10/1996	14.22	14.26	14.06	14.19
04/11/1996	14.11	14.17	13.93	14.08
04/12/1996	14.11	14.2	13.99	14.2
04/15/1996	14.24	14.24	14	14.17
04/16/1996	14.02	14.2	13.9	14.06
04/17/1996	14	14.06	13.9	13.91
04/18/1996	13.95	14.08	13.95	14.02
04/19/1996	14.04	14.28	13.99	14.26
04/22/1996	14.28	14.31	14.1	14.1
04/23/1996	14.11	14.15	13.84	13.93
04/24/1996	13.93	13.93	13.73	13.82
04/25/1996	13.82	13.88	13.75	13.84
04/26/1996	13.86	14	13.86	13.93
04/29/1996	13.93	13.97	13.84	13.88
04/30/1996	13.93	14.1	13.86	14.04
05/01/1996	14.048	14.048	14.048	14.048
05/02/1996	14.11	14.56	14.1	14.38
05/03/1996	14.28	14.42	14.17	14.4
05/06/1996	14.29	14.38	14.2	14.31
05/07/1996	14.35	14.37	14.04	14.19
05/08/1996	14.1895	14.1895	14.1895	14.1895
05/09/1996	14.22	14.22	13.97	14.11
05/10/1996	14.08	14.15	14.02	14.11
05/13/1996	13.9	13.95	13.84	13.9
05/14/1996	13.99	14.02	13.81	13.9
05/15/1996	13.9	13.91	13.72	13.77
05/16/1996	13.7767	13.7767	13.7767	13.7767
05/17/1996	13.82	13.84	13.64	13.82
05/20/1996	13.84	13.86	13.7	13.72
05/21/1996	13.68	13.75	13.59	13.7
05/22/1996	13.59	13.72	13.52	13.64
05/23/1996	13.61	13.7	13.61	13.66
05/24/1996	13.75	13.81	13.7	13.72
05/27/1996	13.7177	13.7177	13.7177	13.7177
05/28/1996	13.75	13.97	13.75	13.9
05/29/1996	13.9	13.91	13.81	13.81
05/30/1996	13.82	13.84	13.66	13.72
05/31/1996	13.77	13.77	13.57	13.59
06/03/1996	13.64	13.7	13.52	13.7
06/04/1996	13.72	13.72	13.61	13.63
06/05/1996	13.64	13.73	13.59	13.68
06/06/1996	13.66	13.82	13.66	13.73
06/07/1996	13.82	13.93	13.61	13.66
06/10/1996	13.77	13.77	13.63	13.72
06/11/1996	13.66	13.81	13.61	13.77
06/12/1996	13.81	13.95	13.77	13.84
06/13/1996	13.86	13.97	13.84	13.9
06/14/1996	13.95	13.99	13.88	13.93
06/17/1996	13.91	13.99	13.88	13.9
06/18/1996	13.9	13.91	13.79	13.82
06/19/1996	13.82	13.84	13.73	13.79
06/20/1996	13.7	13.73	13.64	13.66
06/21/1996	13.66	13.81	13.66	13.73
06/24/1996	13.84	13.95	13.79	13.9
06/25/1996	13.93	14.1	13.93	14.04
06/26/1996	14.02	14.06	13.93	13.93
06/27/1996	14	14.02	13.84	13.95
06/28/1996	14	14.11	13.97	14
07/01/1996	13.88	14.08	13.88	14.08
07/02/1996	14.1	14.13	14.06	14.06
07/03/1996	14.13	14.56	14.08	14.49
07/04/1996	14.53	14.71	14.46	14.6
07/05/1996	14.49	14.56	14.17	14.35
07/08/1996	14.22	14.28	14.08	14.2
07/09/1996	14.13	14.28	14.13	14.2
07/10/1996	14.2	14.2	14.11	14.15
07/11/1996	14.2	14.2	14.04	14.06
07/12/1996	14.02	14.04	13.86	13.91
07/15/1996	14	14	13.75	13.77
07/16/1996	13.68	13.81	13.5	13.64
07/17/1996	13.77	13.81	13.63	13.68
07/18/1996	13.77	13.9	13.77	13.81
07/19/1996	13.72	13.72	13.57	13.66
07/22/1996	13.66	13.66	13.34	13.41
07/23/1996	13.41	13.54	13.39	13.48
07/24/1996	13.3	13.32	13.11	13.16
07/25/1996	13.23	13.36	13.07	13.22
07/26/1996	13.22	13.34	13.11	13.16
07/29/1996	13.18	13.25	13.13	13.16
07/30/1996	13.13	13.32	13.11	13.3
07/31/1996	13.36	13.48	13.3	13.43
08/01/1996	13.48	13.52	13.3	13.45
08/02/1996	13.45	13.52	13.34	13.45
08/05/1996	13.41	13.45	13.29	13.38
08/06/1996	13.23	13.3	13.16	13.29
08/07/1996	13.22	13.23	13.14	13.14
08/08/1996	13.14	13.22	13.11	13.18
08/09/1996	13.18	13.22	13.05	13.13
08/12/1996	13.05	13.07	12.96	13
08/13/1996	13.04	13.05	12.84	12.95
08/14/1996	12.89	12.96	12.87	12.93
08/15/1996	12.9275	12.9275	12.9275	12.9275
08/16/1996	12.9275	12.9275	12.9275	12.9275
08/19/1996	12.91	12.98	12.87	12.87
08/20/1996	12.89	12.93	12.87	12.91
08/21/1996	12.95	12.98	12.86	12.95
08/22/1996	12.96	13.11	12.93	13.11
08/23/1996	13.11	13.11	13	13.09
08/26/1996	13.11	13.11	13	13.09
08/27/1996	12.96	13.05	12.89	12.95
08/28/1996	12.86	12.89	12.76	12.84
08/29/1996	12.8	12.82	12.62	12.62
08/30/1996	12.58	12.67	12.55	12.57
09/02/1996	12.62	12.64	12.44	12.48
09/03/1996	12.46	12.46	12.17	12.31
09/04/1996	12.38	12.48	12.31	12.44
09/05/1996	12.76	13.04	12.71	12.96
09/06/1996	12.91	13.05	12.87	13.02
09/09/1996	13.07	13.2	13.02	13.04
09/10/1996	13.16	13.23	13.11	13.2
09/11/1996	13.13	13.14	13.04	13.04
09/12/1996	13.07	13.34	13.05	13.27
09/13/1996	13.16	13.2	13	13.14
09/16/1996	13.2	13.22	13.07	13.07
09/17/1996	13.13	13.13	13.02	13.05
09/18/1996	13.02	13.07	12.8	12.8
09/19/1996	12.78	13.05	12.78	13.04
09/20/1996	13.04	13.07	12.95	13
09/23/1996	13	13.04	12.87	12.89
09/24/1996	13.07	13.23	13.04	13.16
09/25/1996	13.23	13.45	13.22	13.39
09/26/1996	13.47	13.59	13.41	13.57
09/27/1996	13.36	13.59	13.36	13.39
09/30/1996	13.45	13.63	13.32	13.55
10/01/1996	13.5	13.55	13.43	13.48
10/02/1996	13.59	13.64	13.55	13.63
10/03/1996	13.66	13.66	13.54	13.61
10/04/1996	13.55	13.59	13.43	13.48
10/07/1996	13.48	13.55	13.43	13.5
10/08/1996	13.43	13.52	13.41	13.47
10/09/1996	13.45	13.54	13.38	13.39
10/10/1996	13.39	13.39	13.3	13.38
10/11/1996	13.39	13.47	13.34	13.47
10/14/1996	13.36	13.39	13.3	13.3
10/15/1996	13.39	13.5	13.36	13.5
10/16/1996	13.48	13.5	13.39	13.48
10/17/1996	13.47	13.5	13.36	13.5
10/18/1996	13.48	13.48	13.16	13.27
10/21/1996	13.3	13.3	13.16	13.23
10/22/1996	13.16	13.23	13.13	13.13
10/23/1996	13.13	13.16	12.86	12.96
10/24/1996	12.86	13	12.78	12.84
10/25/1996	12.84	12.91	12.8	12.87
10/28/1996	12.93	12.98	12.73	12.75
10/29/1996	12.69	12.75	12.49	12.64
10/30/1996	12.62	12.73	12.57	12.58
10/31/1996	12.58	12.71	12.51	12.58
11/01/1996	12.5854	12.5854	12.5854	12.5854
11/04/1996	12.44	12.58	12.44	12.57
11/05/1996	12.58	12.93	12.58	12.93
11/06/1996	12.95	12.98	12.89	12.95
11/07/1996	12.86	12.91	12.8	12.86
11/08/1996	13.04	13.05	12.86	12.95
11/11/1996	12.951	12.951	12.951	12.951
11/12/1996	12.95	13.05	12.87	13.05
11/13/1996	13.05	13.05	12.91	12.96
11/14/1996	13.04	13.04	12.84	12.91
11/15/1996	12.98	13.09	12.89	13.04
11/18/1996	13.04	13.04	12.89	12.98
11/19/1996	12.89	13.04	12.87	13.04
11/20/1996	12.98	13.05	12.95	13.04
11/21/1996	13.04	13.23	13.02	13.16
11/22/1996	13.14	13.29	13.13	13.25
11/25/1996	13.34	13.47	13.3	13.47
11/26/1996	13.55	13.57	13.43	13.54
11/27/1996	13.48	13.63	13.43	13.61
11/28/1996	13.59	13.73	13.59	13.68
11/29/1996	13.75	13.93	13.72	13.82
12/02/1996	13.82	13.82	13.68	13.75
12/03/1996	13.91	13.93	13.63	13.68
12/04/1996	13.59	13.59	13.39	13.41
12/05/1996	13.36	13.54	13.3	13.47
12/06/1996	13.38	13.38	13	13.14
12/09/1996	13.18	13.27	13.11	13.14
12/10/1996	13.3	13.3	13.11	13.13
12/11/1996	13.02	13.16	12.93	12.98
12/12/1996	13	13.09	12.96	13.04
12/13/1996	12.95	13	12.89	12.98
12/16/1996	13.05	13.14	13.02	13.11
12/17/1996	13.07	13.09	12.91	12.96
12/18/1996	13.02	13.04	12.91	12.95
12/19/1996	12.91	12.96	12.86	12.86
12/20/1996	12.98	13.02	12.86	12.93
12/23/1996	12.91	13.07	12.87	13.02
12/24/1996	13.05	13.07	12.91	12.98
12/25/1996	12.9864	12.9864	12.9864	12.9864
12/26/1996	12.98	13.05	12.95	13.02
12/27/1996	13.04	13.04	12.96	13
12/30/1996	13.02	13.07	13	13.04
12/31/1996	13.04	13.09	13	13

Menu

Create your free account now!

BN.PA: Danone S.A. Historical Data

1996 Historical Chart

Average

Low

High