Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Danone S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BN.PA: Danone S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 72.3248
CLOSE 72.3144

Low

LOW 63.52

High

HIGH 80.14
DATEOPENHIGHLOWCLOSE
01/02/20256565.164.4664.88
01/03/202565.1465.264.5864.74
01/06/202564.2864.6263.8664.54
01/07/202564.6465.6664.0265.54
01/08/202564.5265.1863.8664.76
01/09/202565.1865.8264.9865.56
01/10/202565.565.5264.3864.4
01/13/202564.1264.5663.9263.98
01/14/202564.0864.3663.5463.7
01/15/202563.9264.3663.9264.14
01/16/202563.7664.5463.5264.46
01/17/202564.865.2464.6865.02
01/20/20256565.6664.9665.44
01/21/202565.5665.5865.1465.42
01/22/202565.2465.664.9465.16
01/23/202565.0665.4864.9665.04
01/24/202564.9665.0464.4664.94
01/27/202565.1266.465.0266.4
01/28/202566.2867.566.167.44
01/29/202566.9267.2266.4466.94
01/30/202567.0467.9466.7467.88
01/31/202567.9267.9667.3267.48
02/03/202566.9867.1466.466.52
02/04/202566.0866.2265.4265.42
02/05/202565.0865.9665.0265.68
02/06/202565.7866.3265.6266.22
02/07/202566.3466.966.366.9
02/10/202566.967.1266.3866.64
02/11/202566.9466.9866.4266.6
02/12/202567.0267.3266.567.2
02/13/202567.6467.8666.0866.86
02/14/202566.6267.3866.567.16
02/17/202567.168.0267.168.02
02/18/202568.268.3467.467.78
02/19/202567.886867.467.88
02/20/20256868.367.568.2
02/21/202568.368.626868.48
02/24/202568.8669.9668.7669.86
02/25/202569.6669.7669.2469.52
02/26/202570.271.1668.9269.16
02/27/202569.1469.1667.5868.42
02/28/202568.369.268.0668.86
03/03/202568.9269.3468.3868.88
03/04/202568.9872.3468.9472.34
03/05/202570.9871.5470.4270.74
03/06/202570.7470.8469.4670.44
03/07/202570.7271.9470.4871.82
03/10/202571.9272.671.7272.34
03/11/202572.2672.9271.1671.38
03/12/202571.671.9270.6270.62
03/13/202570.6871.2270.6270.66
03/14/202571.9872.3271.1471.44
03/17/202571.2671.9270.9871.8
03/18/202571.8271.970.7270.82
03/19/202570.671.5870.671.46
03/20/202571.7871.8471.2471.56
03/21/202571.47271.2871.88
03/24/202571.8871.8870.6470.7
03/25/202571.1271.8670.971.06
03/26/202571.0671.470.0870.54
03/27/202570.871.2670.770.82
03/28/202569.1271.0468.8470.82
03/31/202570.7471.0470.4670.84
04/01/202570.9671.4870.4470.64
04/02/202570.2670.970.170.42
04/03/202571.673.2871.3272.98
04/04/202574.0274.9272.3272.32
04/07/202570.9271.769.1669.34
04/08/202569.271.3868.7871.38
04/09/202570.770.969.0269.72
04/10/202568.747168.6670.32
04/11/202570.8871.7270.6271.2
04/14/202571.2271.9870.8871.98
04/15/202572.2273.1472.172.96
04/16/202573.4673.873.0873.68
04/17/202572.9474.172.9473.74
04/22/202574.374.5273.3273.74
04/23/202573.9474.4273.0474.32
04/24/202574.4275.7274.3275.18
04/25/202574.8875.674.474.78
04/28/20257575.1874.574.8
04/29/202575.1475.4274.7475.02
04/30/202575.476.0875.2275.96
05/02/202575.8677.1875.6876.94
05/05/202575.1875.2474.7275.06
05/06/202575.4875.5674.7474.74
05/07/202574.8275.1474.6275
05/08/202575.2275.2474.1674.2
05/09/202574.474.8673.9874.36
05/12/202574.3674.5471.6271.96
05/13/202572.272.4471.2671.32
05/14/202571.1872.171.1271.9
05/15/202572.2873.571.9273.5
05/16/202573.874.4673.7274.3
05/19/202574.6674.8274.0274.58
05/20/202574.6875.6274.675.28
05/21/202575.1675.8675.0475.68
05/22/202575.7875.9275.2275.84
05/23/202576.176.275.1475.64
05/26/202575.9676.1275.675.96
05/27/202576.176.2475.5475.64
05/28/202575.6675.775.1875.4
05/29/202575.375.5274.8275.22
05/30/202575.675.6674.5275.24
06/02/202575.2275.4674.775.12
06/03/202575.575.5474.6874.68
06/04/202574.7474.9274.3274.38
06/05/202574.2874.774.0874.28
06/06/202574.3874.6873.9674.1
06/09/202574.1874.273.3873.88
06/10/20257474.1473.473.58
06/11/202573.6474.0273.173.1
06/12/202573.173.5473.0273.22
06/13/202572.9873.2872.6272.62
06/16/202572.4673.0272.3272.36
06/17/202571.972.0271.3471.66
06/18/202571.7872.0271.2471.96
06/19/202571.771.7871.2271.24
06/20/202571.3671.6871.171.58
06/23/202571.171.7670.9871.58
06/24/202572.272.3671.4471.44
06/25/202571.2471.4269.5669.78
06/26/202569.8669.9869.2869.5
06/27/202569.227069.0869.5
06/30/202569.769.8469.0669.36
07/01/202569.6870.2169.570.2
07/02/202570.3670.3869.2669.42
07/03/202569.3469.6268.7869.02
07/04/202569.0669.4868.7269.08
07/07/202568.869.0267.8468.12
07/08/202568.2268.367.3467.58
07/09/202567.8468.3667.6867.94
07/10/20256868.567.9468.2
07/11/202568.1268.1867.6867.84
07/14/202567.9868.3467.8468.22
07/15/202568.3668.3667.867.88
07/16/202567.9668.1267.3867.52
07/17/202567.767.8467.5467.68
07/18/202567.9668.167.5468.06
07/21/202567.8667.8667.0167.18
07/22/20256767.2666.6867.16
07/23/202567.567.66767.18
07/24/202567.1267.4866.8667.3
07/25/202567.3867.3866.3266.78
07/28/202567.0267.165.7665.78
07/29/202565.4666.3665.4666.36
07/30/202572727071.24
07/31/20257172.4870.6671.88
08/01/20257273.371.772.5
08/04/202572.3273.2672.0873.04
08/05/202573.2273.2472.1872.32
08/06/202572.1672.2271.4671.78
08/07/202571.871.8671.171.36
08/08/202571.772.3471.5871.9
08/11/202571.9871.9870.8670.86
08/12/202571.171.2670.3670.78
08/13/202570.7871.5470.7671.52
08/14/202571.8271.971.1871.7
08/15/202571.972.2471.3672.06
08/18/202572.2872.4671.5671.7
08/19/202571.9672.2471.5872.24
08/20/202572.6874.5472.6274.52
08/21/202574.5474.5473.6873.84
08/22/202573.8873.9673.2473.24
08/25/202573.2473.4272.6872.7
08/26/202572.3472.7272.0472.04
08/27/202572.0272.371.6471.72
08/28/202571.9672.0670.8471.04
08/29/202571.0271.4870.771.18
09/01/202571.4471.6671.2871.5
09/02/202571.1873.3671.0673.32
09/03/202573.374.3473.2274.32
09/04/202574.4275.7674.4274.98
09/05/202574.8275.1274.3875.08
09/08/202574.974.9474.2274.72
09/09/202574.9674.9674.0474.72
09/10/202574.8475.067474.3
09/11/202574.5874.9274.4474.8
09/12/202574.7274.9274.5474.64
09/15/202574.8274.974.0874.22
09/16/202575.7275.7274.1674.28
09/17/202574.4474.573.8673.9
09/18/202573.7273.9873.1673.48
09/19/202573.1274.173.1273.76
09/22/202573.4673.5672.672.6
09/23/202572.6273.0672.2472.5
09/24/202572.9273.0672.2472.5
09/25/202572.4673.3872.472.62
09/26/202572.9273.1472.5873.02
09/29/202573.273.572.873.32
09/30/202573.2274.372.974.16
10/01/202573.8474.272.7473.44
10/02/202573.4673.9273.0473.84
10/03/202573.8473.8673.1273.16
10/06/202573.1473.1472.372.3
10/07/202572.672.6271.8472.14
10/08/202572.6873.0472.172.46
10/09/202572.5276.1672.4275.9
10/10/202576.576.675.4875.88
10/13/202576.176.574.7274.72
10/14/202575.0475.8475.0275.28
10/15/202574.6875.7674.6875.18
10/16/202575.7476.67576.3
10/17/202576.378.2876.1877.52
10/20/202577.0877.8677.0877.7
10/21/202577.9878.3477.778.02
10/22/202578.278.87878.66
10/23/20257878.8477.9878.24
10/24/20257878.1677.6277.78
10/27/202577.6278.477.4278.04
10/28/202578.6278.7876.5278.06
10/29/202577.9877.9876.9877.02
10/30/202577.277.4276.877.26
10/31/202577.6677.6676.5876.68
11/03/202576.5276.7275.9876.72
11/04/202576.3877.1676.1477.16
11/05/202577.477.476.8277.1
11/06/202577.3677.4676.8677.4
11/07/202577.3478.777.3478.2
11/10/202577.8478.4677.778.18
11/11/202578.579.2878.2478.98
11/12/20257979.5678.879.34
11/13/202579.3879.8279.1679.6
11/14/20258080.1478.478.54
11/17/202578.6478.777.9678.26
11/18/20257878.4477.777.74
11/19/202577.7878.1477.5277.66
11/20/202577.6677.8277.1477.14
11/21/202577.278.4677.178.46
11/24/202578.578.577.1477.14
11/25/202576.8877.6876.7877.18
11/26/202577.4477.5476.5877.5
11/27/202577.5477.6477.277.4
11/28/202577.477.576.7677
12/01/202577.0677.8477.0677.4
12/02/202577.8477.8475.8476.7
12/03/202576.5677.276.276.62
12/04/202576.1276.6475.8676.12
12/05/202576.4276.6476.1876.18
12/08/202576.1876.8275.876.08
12/09/202576.1276.475.6675.66
12/10/202575.5275.875.1275.12
12/11/202575.2475.7674.7875.76
12/12/202575.7876.4875.5876.1
12/15/202576.3477.6476.377.04
12/16/202577.5677.8676.9876.98
12/17/202576.9477.5876.9277.46
12/18/202577.878.6877.578.26
12/19/202578.1478.377.5277.76
12/22/202577.2677.476.4876.98
12/23/202577.0877.1676.4676.48
12/24/202576.5276.8876.476.88
12/29/202576.9677.0476.3276.74
12/30/202576.6477.1276.5477.02
12/31/202577.0677.0676.676.78