BN.PA
Danone S.A.
13:11:53
65.24 €
0.0000 (%0.00)
Previous Close: 65.7
Day Low₺65.24
Day High₺65.98
BN.PA: Danone S.A. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.5444
CLOSE 52.5414
Low
LOW 46.47
High
HIGH 58.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 54.92 | 55.37 | 54.74 | 54.99 |
| 01/04/2022 | 55.43 | 56.73 | 55.36 | 56.62 |
| 01/05/2022 | 56.68 | 56.76 | 56.07 | 56.51 |
| 01/06/2022 | 56.1 | 56.89 | 56.01 | 56.52 |
| 01/07/2022 | 56.45 | 56.73 | 55.59 | 56.27 |
| 01/10/2022 | 56.4 | 56.9 | 56.28 | 56.9 |
| 01/11/2022 | 56.87 | 57.38 | 56.82 | 56.99 |
| 01/12/2022 | 57.09 | 57.32 | 56.65 | 56.81 |
| 01/13/2022 | 56.72 | 58.39 | 56.54 | 57.5 |
| 01/14/2022 | 57.43 | 57.87 | 57.22 | 57.87 |
| 01/17/2022 | 58 | 58.21 | 57.73 | 57.98 |
| 01/18/2022 | 57.89 | 57.94 | 57.35 | 57.68 |
| 01/19/2022 | 57.48 | 57.88 | 57.1 | 57.16 |
| 01/20/2022 | 57.21 | 57.95 | 57.09 | 57.52 |
| 01/21/2022 | 56.96 | 57.84 | 56.09 | 57.84 |
| 01/24/2022 | 57.67 | 58.24 | 55.91 | 56.06 |
| 01/25/2022 | 56.38 | 56.4 | 55.45 | 56 |
| 01/26/2022 | 56.05 | 56.85 | 55.8 | 56.2 |
| 01/27/2022 | 55.75 | 57.09 | 55.64 | 56.8 |
| 01/28/2022 | 56.63 | 56.7 | 54.69 | 55.21 |
| 01/31/2022 | 55.35 | 55.51 | 54.8 | 55.25 |
| 02/01/2022 | 55.43 | 55.52 | 54.74 | 55.06 |
| 02/02/2022 | 55.13 | 56.17 | 54.93 | 55.85 |
| 02/03/2022 | 56.03 | 56.1 | 54.81 | 55.1 |
| 02/04/2022 | 55.52 | 55.59 | 54.43 | 54.73 |
| 02/07/2022 | 55 | 55.63 | 54.76 | 55.51 |
| 02/08/2022 | 55.64 | 56.36 | 55.36 | 55.63 |
| 02/09/2022 | 55.79 | 56.36 | 55.4 | 55.4 |
| 02/10/2022 | 54.96 | 55.48 | 54.7 | 54.88 |
| 02/11/2022 | 54.81 | 55.58 | 54.62 | 55.39 |
| 02/14/2022 | 54.72 | 55.04 | 53.81 | 54.76 |
| 02/15/2022 | 54.77 | 55.41 | 54.63 | 55.1 |
| 02/16/2022 | 55.08 | 55.86 | 55.02 | 55.37 |
| 02/17/2022 | 55.22 | 55.45 | 54.74 | 55.44 |
| 02/18/2022 | 55.7 | 56.35 | 55.42 | 55.88 |
| 02/21/2022 | 56.31 | 56.39 | 54.75 | 55.35 |
| 02/22/2022 | 54.4 | 54.79 | 53.97 | 54.58 |
| 02/23/2022 | 55.5 | 57.55 | 55.43 | 56.69 |
| 02/24/2022 | 54.3 | 55.57 | 53.84 | 54.05 |
| 02/25/2022 | 54 | 56.36 | 53.74 | 56.02 |
| 02/28/2022 | 54.71 | 55.52 | 53.56 | 54.31 |
| 03/01/2022 | 54.31 | 55.23 | 53.59 | 53.59 |
| 03/02/2022 | 53.5 | 53.71 | 51.41 | 52.65 |
| 03/03/2022 | 52.39 | 52.72 | 50.25 | 51.23 |
| 03/04/2022 | 50.53 | 50.82 | 48.63 | 49.16 |
| 03/07/2022 | 47.6 | 48.93 | 47.26 | 48.05 |
| 03/08/2022 | 46.99 | 48.9 | 46.47 | 47.48 |
| 03/09/2022 | 47.99 | 51.1 | 47.59 | 51.1 |
| 03/10/2022 | 51.8 | 51.96 | 49.63 | 50.48 |
| 03/11/2022 | 50.55 | 52.92 | 50.22 | 51.04 |
| 03/14/2022 | 52.01 | 53.89 | 52 | 53.1 |
| 03/15/2022 | 52.74 | 53.1 | 52.1 | 52.76 |
| 03/16/2022 | 53.55 | 54.28 | 53.02 | 53.08 |
| 03/17/2022 | 52.89 | 53.66 | 52.76 | 53.48 |
| 03/18/2022 | 53.18 | 53.81 | 52.54 | 53.81 |
| 03/21/2022 | 53.4 | 53.47 | 52.03 | 52.15 |
| 03/22/2022 | 52.01 | 52.45 | 51.72 | 52.32 |
| 03/23/2022 | 52.25 | 52.76 | 51.24 | 51.72 |
| 03/24/2022 | 51.72 | 52.12 | 51.11 | 51.51 |
| 03/25/2022 | 51.66 | 51.66 | 50.56 | 50.97 |
| 03/28/2022 | 50.95 | 51.92 | 50.95 | 51 |
| 03/29/2022 | 51.2 | 52.73 | 51.18 | 51.84 |
| 03/30/2022 | 51.69 | 51.71 | 50.43 | 50.81 |
| 03/31/2022 | 50.82 | 50.98 | 49.97 | 50.03 |
| 04/01/2022 | 50.04 | 50.55 | 50 | 50.27 |
| 04/04/2022 | 50.48 | 50.97 | 50.04 | 50.18 |
| 04/05/2022 | 50 | 50.56 | 49.47 | 50.56 |
| 04/06/2022 | 50.53 | 50.85 | 49.8 | 50.65 |
| 04/07/2022 | 51.2 | 52.12 | 51.12 | 51.6 |
| 04/08/2022 | 52.13 | 52.66 | 51.87 | 52.24 |
| 04/11/2022 | 52.11 | 53.19 | 52.11 | 52.32 |
| 04/12/2022 | 51.4 | 52.1 | 50.75 | 51.93 |
| 04/13/2022 | 51.6 | 51.77 | 50.93 | 51.37 |
| 04/14/2022 | 51.35 | 53.07 | 51.21 | 52.67 |
| 04/19/2022 | 52.61 | 52.9 | 51.62 | 52.63 |
| 04/20/2022 | 55.25 | 57.61 | 54.81 | 55.66 |
| 04/21/2022 | 55.5 | 56.04 | 55.19 | 55.34 |
| 04/22/2022 | 55.65 | 56.08 | 54.93 | 55.22 |
| 04/25/2022 | 54.27 | 56.31 | 53.92 | 56.18 |
| 04/26/2022 | 56.55 | 57.24 | 56.41 | 56.41 |
| 04/27/2022 | 56 | 56.46 | 55.3 | 55.79 |
| 04/28/2022 | 56.26 | 56.91 | 55.83 | 56.91 |
| 04/29/2022 | 57 | 57.93 | 56.98 | 57.64 |
| 05/02/2022 | 57.11 | 57.63 | 56.41 | 57.3 |
| 05/03/2022 | 57.39 | 58.14 | 57.17 | 57.4 |
| 05/04/2022 | 57.18 | 57.24 | 56.13 | 56.37 |
| 05/05/2022 | 57.15 | 57.46 | 55.86 | 56.02 |
| 05/06/2022 | 56.02 | 56.53 | 55.42 | 56.1 |
| 05/09/2022 | 55.99 | 56.12 | 54.83 | 55.89 |
| 05/10/2022 | 54.5 | 55.17 | 54.1 | 54.84 |
| 05/11/2022 | 55.33 | 55.56 | 53.76 | 54.96 |
| 05/12/2022 | 54.5 | 54.95 | 53.82 | 54.8 |
| 05/13/2022 | 55.39 | 56.17 | 55.08 | 56.17 |
| 05/16/2022 | 56.11 | 56.6 | 55.67 | 56.6 |
| 05/17/2022 | 56.66 | 56.79 | 55.65 | 55.94 |
| 05/18/2022 | 55.94 | 56.19 | 55.08 | 55.49 |
| 05/19/2022 | 54.69 | 54.79 | 53.51 | 54.11 |
| 05/20/2022 | 54.91 | 55.12 | 54.39 | 54.87 |
| 05/23/2022 | 55.62 | 55.88 | 54.38 | 55.15 |
| 05/24/2022 | 54.79 | 54.87 | 53.91 | 54.38 |
| 05/25/2022 | 54.76 | 55.17 | 54.37 | 54.96 |
| 05/26/2022 | 54.88 | 54.9 | 54.13 | 54.56 |
| 05/27/2022 | 54.89 | 54.89 | 53.94 | 54.76 |
| 05/30/2022 | 55.06 | 55.09 | 54.46 | 54.79 |
| 05/31/2022 | 54.59 | 55.34 | 54.46 | 54.73 |
| 06/01/2022 | 54.96 | 55.37 | 54.34 | 54.68 |
| 06/02/2022 | 55.32 | 57 | 55.32 | 56.3 |
| 06/03/2022 | 56.86 | 56.9 | 55.85 | 55.9 |
| 06/06/2022 | 56.14 | 56.22 | 55.39 | 55.9 |
| 06/07/2022 | 55.75 | 56.06 | 54.98 | 55.49 |
| 06/08/2022 | 55.29 | 55.35 | 53.25 | 53.98 |
| 06/09/2022 | 53.76 | 54.01 | 53 | 53.34 |
| 06/10/2022 | 52.82 | 53 | 51.66 | 52.65 |
| 06/13/2022 | 52.14 | 53.47 | 52 | 53.22 |
| 06/14/2022 | 53.29 | 53.41 | 51.66 | 51.74 |
| 06/15/2022 | 51.86 | 52.38 | 50.59 | 51.36 |
| 06/16/2022 | 51.3 | 51.59 | 49.73 | 50.27 |
| 06/17/2022 | 50.37 | 52.22 | 50.15 | 51.9 |
| 06/20/2022 | 52.17 | 52.31 | 51.12 | 51.95 |
| 06/21/2022 | 52 | 52.32 | 51.33 | 51.64 |
| 06/22/2022 | 51.6 | 52.03 | 50.64 | 51.12 |
| 06/23/2022 | 50.89 | 51.07 | 50.22 | 50.57 |
| 06/24/2022 | 51.06 | 52.74 | 50.92 | 52.59 |
| 06/27/2022 | 52.5 | 53.18 | 52.42 | 52.68 |
| 06/28/2022 | 52.91 | 53.4 | 52.61 | 52.89 |
| 06/29/2022 | 52.48 | 53.08 | 52.34 | 53.03 |
| 06/30/2022 | 52.48 | 53.47 | 51.9 | 53.26 |
| 07/01/2022 | 52.97 | 53.53 | 52.53 | 53.3 |
| 07/04/2022 | 53.6 | 54.05 | 53.52 | 53.72 |
| 07/05/2022 | 53.84 | 53.89 | 52.75 | 52.94 |
| 07/06/2022 | 53.19 | 53.92 | 53.13 | 53.58 |
| 07/07/2022 | 54.21 | 54.34 | 52.98 | 53.26 |
| 07/08/2022 | 53.28 | 53.74 | 52.7 | 53.59 |
| 07/11/2022 | 53.06 | 53.63 | 52.98 | 53.42 |
| 07/12/2022 | 53.35 | 55.04 | 53.05 | 54.51 |
| 07/13/2022 | 54.21 | 54.22 | 52.89 | 53.68 |
| 07/14/2022 | 53.6 | 53.65 | 52.45 | 53.04 |
| 07/15/2022 | 52.98 | 53.79 | 52.49 | 53.69 |
| 07/18/2022 | 53.83 | 53.86 | 53.16 | 53.52 |
| 07/19/2022 | 53.67 | 55.08 | 53.39 | 54.62 |
| 07/20/2022 | 54.98 | 54.98 | 53.92 | 54.02 |
| 07/21/2022 | 54 | 54.34 | 52.95 | 53.83 |
| 07/22/2022 | 53.89 | 54.11 | 53.3 | 53.74 |
| 07/25/2022 | 53.48 | 54.5 | 53.46 | 54.26 |
| 07/26/2022 | 53.95 | 55.23 | 53.95 | 54.98 |
| 07/27/2022 | 56.38 | 56.88 | 54.12 | 54.45 |
| 07/28/2022 | 54.9 | 55.03 | 53.15 | 53.4 |
| 07/29/2022 | 53.89 | 54.31 | 52.76 | 53.81 |
| 08/01/2022 | 53.61 | 54.16 | 52.87 | 53.73 |
| 08/02/2022 | 53.5 | 54.34 | 53.5 | 54 |
| 08/03/2022 | 53.65 | 54.08 | 53.04 | 54.02 |
| 08/04/2022 | 53.97 | 54.45 | 53.55 | 54.1 |
| 08/05/2022 | 54.03 | 54.21 | 53.6 | 53.67 |
| 08/08/2022 | 53.84 | 54.03 | 53.6 | 53.6 |
| 08/09/2022 | 53.39 | 53.74 | 53.01 | 53.57 |
| 08/10/2022 | 53.58 | 53.94 | 53.26 | 53.57 |
| 08/11/2022 | 53.6 | 53.62 | 53.14 | 53.55 |
| 08/12/2022 | 53.41 | 53.76 | 52.57 | 52.7 |
| 08/15/2022 | 53.15 | 53.68 | 52.95 | 53.68 |
| 08/16/2022 | 53.78 | 54.7 | 53.76 | 54.14 |
| 08/17/2022 | 54.15 | 54.64 | 53.94 | 54.09 |
| 08/18/2022 | 53.75 | 54.11 | 53.49 | 53.68 |
| 08/19/2022 | 53.34 | 53.84 | 53.28 | 53.65 |
| 08/22/2022 | 53.43 | 53.64 | 52.86 | 53.23 |
| 08/23/2022 | 52.87 | 53.29 | 52.42 | 52.95 |
| 08/24/2022 | 52.79 | 53.74 | 52.63 | 53.51 |
| 08/25/2022 | 53.81 | 54.12 | 53.17 | 53.39 |
| 08/26/2022 | 53.55 | 53.73 | 52.01 | 52.42 |
| 08/29/2022 | 52.17 | 52.44 | 51.88 | 52.37 |
| 08/30/2022 | 52.29 | 52.81 | 51.91 | 52.17 |
| 08/31/2022 | 52.66 | 52.77 | 51.65 | 52.51 |
| 09/01/2022 | 52.13 | 52.46 | 51.67 | 52.05 |
| 09/02/2022 | 52.29 | 52.45 | 51.74 | 52.26 |
| 09/05/2022 | 51.37 | 51.56 | 50.54 | 51.24 |
| 09/06/2022 | 50.65 | 51.41 | 50.16 | 50.88 |
| 09/07/2022 | 50.63 | 50.88 | 49.99 | 50.7 |
| 09/08/2022 | 50.73 | 51.08 | 49.69 | 50.53 |
| 09/09/2022 | 50.53 | 51.31 | 50.45 | 51.08 |
| 09/12/2022 | 51.28 | 51.99 | 51.13 | 51.93 |
| 09/13/2022 | 52.14 | 52.34 | 51.52 | 51.52 |
| 09/14/2022 | 51.29 | 51.49 | 50.34 | 50.51 |
| 09/15/2022 | 50.43 | 50.9 | 49.69 | 50.1 |
| 09/16/2022 | 49.67 | 50.08 | 49.37 | 49.51 |
| 09/19/2022 | 49.33 | 49.97 | 48.97 | 49.65 |
| 09/20/2022 | 49.65 | 50.13 | 49.46 | 49.53 |
| 09/21/2022 | 49.03 | 49.71 | 48.9 | 49.36 |
| 09/22/2022 | 48.97 | 50.36 | 48.96 | 50 |
| 09/23/2022 | 50.1 | 50.12 | 49.08 | 49.5 |
| 09/26/2022 | 49.13 | 49.72 | 48.34 | 48.61 |
| 09/27/2022 | 48.9 | 49.12 | 48.2 | 48.44 |
| 09/28/2022 | 48.03 | 48.48 | 47.33 | 48.47 |
| 09/29/2022 | 48.24 | 48.33 | 47.65 | 48.18 |
| 09/30/2022 | 48.58 | 48.93 | 48.16 | 48.57 |
| 10/03/2022 | 48.04 | 48.26 | 47.52 | 47.71 |
| 10/04/2022 | 48.19 | 49.53 | 47.9 | 49.17 |
| 10/05/2022 | 49.06 | 49.18 | 48.17 | 48.35 |
| 10/06/2022 | 48.53 | 48.78 | 47.83 | 47.92 |
| 10/07/2022 | 47.65 | 48.04 | 47.23 | 47.38 |
| 10/10/2022 | 47.2 | 47.68 | 47.01 | 47.47 |
| 10/11/2022 | 47.53 | 47.86 | 47.17 | 47.79 |
| 10/12/2022 | 47.27 | 48.12 | 47.27 | 47.77 |
| 10/13/2022 | 47.54 | 48.01 | 46.75 | 47.69 |
| 10/14/2022 | 48.31 | 48.79 | 47.97 | 47.97 |
| 10/17/2022 | 48.08 | 48.69 | 47.99 | 48.25 |
| 10/18/2022 | 48.5 | 48.86 | 47.97 | 48.67 |
| 10/19/2022 | 48.6 | 48.81 | 48.09 | 48.09 |
| 10/20/2022 | 48.01 | 48.24 | 47.51 | 47.88 |
| 10/21/2022 | 47.76 | 48.01 | 47.3 | 47.63 |
| 10/24/2022 | 47.83 | 48.96 | 47.82 | 48.4 |
| 10/25/2022 | 48.47 | 48.72 | 48.12 | 48.58 |
| 10/26/2022 | 48.46 | 48.56 | 47.69 | 48.27 |
| 10/27/2022 | 48.32 | 48.99 | 48.1 | 48.4 |
| 10/28/2022 | 48.6 | 50.01 | 48.24 | 49.81 |
| 10/31/2022 | 49.91 | 50.51 | 49.71 | 50.34 |
| 11/01/2022 | 50.49 | 50.73 | 49.96 | 50.16 |
| 11/02/2022 | 50.19 | 50.54 | 49.64 | 50.04 |
| 11/03/2022 | 49.93 | 50.08 | 49.33 | 49.67 |
| 11/04/2022 | 49.46 | 50.21 | 49.37 | 50.04 |
| 11/07/2022 | 49.95 | 50.04 | 48.71 | 49.1 |
| 11/08/2022 | 49.22 | 49.47 | 48.83 | 49.28 |
| 11/09/2022 | 49.19 | 50.02 | 49.17 | 49.94 |
| 11/10/2022 | 49.81 | 50.18 | 49.21 | 49.53 |
| 11/11/2022 | 49.35 | 49.69 | 48.88 | 49.33 |
| 11/14/2022 | 49.76 | 50.51 | 49.6 | 50.22 |
| 11/15/2022 | 50.25 | 50.74 | 49.72 | 49.86 |
| 11/16/2022 | 49.97 | 50.35 | 49.65 | 50.29 |
| 11/17/2022 | 50.5 | 50.64 | 49.29 | 49.9 |
| 11/18/2022 | 50.26 | 50.39 | 49.61 | 49.88 |
| 11/21/2022 | 49.94 | 50.64 | 49.79 | 50.64 |
| 11/22/2022 | 50.66 | 51.12 | 50.61 | 50.69 |
| 11/23/2022 | 50.8 | 50.89 | 50.46 | 50.58 |
| 11/24/2022 | 50.67 | 50.98 | 50.47 | 50.47 |
| 11/25/2022 | 50.6 | 50.92 | 50.33 | 50.47 |
| 11/28/2022 | 50.49 | 50.55 | 50.12 | 50.29 |
| 11/29/2022 | 50.15 | 50.88 | 50.11 | 50.3 |
| 11/30/2022 | 50.5 | 50.5 | 49.87 | 50.08 |
| 12/01/2022 | 50.33 | 50.91 | 50.24 | 50.83 |
| 12/02/2022 | 50.88 | 51.34 | 50.7 | 51.22 |
| 12/05/2022 | 50.94 | 51.01 | 50.04 | 50.48 |
| 12/06/2022 | 50.42 | 50.9 | 50.36 | 50.82 |
| 12/07/2022 | 50.79 | 50.89 | 49.92 | 50.56 |
| 12/08/2022 | 50.57 | 50.57 | 49.58 | 49.88 |
| 12/09/2022 | 50.03 | 50.22 | 49.45 | 50.21 |
| 12/12/2022 | 50.1 | 50.1 | 49.56 | 49.62 |
| 12/13/2022 | 49.4 | 50.34 | 48.69 | 49.73 |
| 12/14/2022 | 49.73 | 49.77 | 49.17 | 49.73 |
| 12/15/2022 | 49.51 | 49.61 | 48.31 | 48.63 |
| 12/16/2022 | 48.65 | 48.85 | 48.04 | 48.63 |
| 12/19/2022 | 49.13 | 49.78 | 48.99 | 49.56 |
| 12/20/2022 | 49.41 | 49.62 | 48.81 | 48.81 |
| 12/21/2022 | 48.88 | 49.79 | 48.75 | 49.71 |
| 12/22/2022 | 49.69 | 50.01 | 49.6 | 49.73 |
| 12/23/2022 | 49.79 | 50.25 | 49.61 | 49.97 |
| 12/27/2022 | 50 | 50.04 | 49.76 | 49.97 |
| 12/28/2022 | 50 | 50.11 | 49.83 | 49.83 |
| 12/29/2022 | 49.69 | 50.12 | 49.29 | 50.06 |
| 12/30/2022 | 49.75 | 49.82 | 49.18 | 49.23 |