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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 68.3946
CLOSE 68.402

Low

LOW 60.64

High

HIGH 77.74
DATEOPENHIGHLOWCLOSE
01/02/202676.2276.7675.6276.04
01/05/202675.9475.9873.6874.4
01/06/202674.7675.3474.2475.08
01/07/202676.0676.4474.9474.94
01/08/202674.8276.674.7476.2
01/09/202676.0276.9275.9276.82
01/12/202676.0677.3676.0677.36
01/13/202676.8477.6476.677.58
01/14/202677.5677.7474.7676.28
01/15/202676.0277.0275.876.52
01/16/202676.2476.375.3475.44
01/19/202674.474.5473.774.04
01/20/202674.2274.2473.0673.6
01/21/202666.4270.766567.4
01/22/20266869.9467.8668.26
01/23/202667.686867.1267.54
01/26/202666.9866.9863.5266
01/27/202665.9866.5465.5266.16
01/28/202665.6466.8865.2466.54
01/29/202666.3866.6665.7866.1
01/30/202666.166.3465.2865.84
02/02/202666.769.2866.6868.96
02/03/202669.1270.6669.170.28
02/04/202670.571.9270.471.88
02/05/202671.871.9270.9671.82
02/06/202670.5470.7868.9469.16
02/09/20266969.968.6269.82
02/10/202669.9470.1669.4470
02/11/202669.970.867.4869.02
02/12/202669.672.2869.1672.28
02/13/202672.1672.6871.5872.32
02/16/202672.0672.7271.9672.6
02/17/202672.8673.1872.3472.44
02/18/202672.572.7471.9472.28
02/19/202672.574.1672.574.12
02/20/202673.874.672.5473.6
02/23/202673.773.8871.6872.04
02/24/20267272.5671.3272.06
02/25/202672.27371.7672.42
02/26/202672.472.8271.9672.7
02/27/202672.673.572.0672.64
03/02/202672.0472.6870.971.22
03/03/202670.971.3869.9469.94
03/04/202671.2672.2270.9470.94
03/05/202670.5471.1869.770.04
03/06/202669.8270.669.1870.2
03/09/202669.3669.868.969.2
03/10/202669.169.5668.5269.3
03/11/20266969.468.6469
03/12/202668.8670.2468.5470.24
03/13/202669.7671.9269.6871.92
03/16/202671.872.8471.7672.84
03/17/202672.8473.4272.6273.12
03/18/202672.5272.770.4270.78
03/19/202669.8670.3869.1469.42
03/20/202669.6869.9268.568.5
03/23/20266869.5867.7668.28
03/24/202668.5468.8267.4668.32
03/25/202668.9268.9267.6267.74
03/26/202667.4668.3867.3867.8
03/27/202667.9868.2666.2667.16
03/30/202667.3869.367.3469.3
03/31/202669.870.268.6269.04
04/01/202669.269.4268.2869.06
04/02/202669.269.8468.9669.24
04/07/202669.8870.4669.1669.26
04/08/202670.6870.6868.4669
04/09/202669.3869.568.468.66
04/10/202668.8269.468.869.18
04/13/202668.768.767.2667.32
04/14/202667.5467.8867.367.54
04/15/202667.6668.3867.4667.9
04/16/20266868.0867.4867.48
04/17/202667.8268.2867.5268.14
04/20/202667.968.1667.6467.96
04/21/202667.667.9866.4266.42
04/22/202667.868.9667.1868.08
04/23/202667.7268.4467.1468.1
04/24/20266868.2667.467.56
04/27/202667.0467.466.5666.58
04/28/202666.4267.5666.467.4
04/29/202667.167.2465.9866.1
04/30/202665.866.8465.766.74
05/04/202665.0465.3664.5265.2
05/05/202665.4265.4264.2264.46
05/06/202665.0865.5464.7464.92
05/07/202664.946563.2863.28
05/08/202663.363.562.2462.8
05/11/202662.5663.0261.8261.82
05/12/202661.6462.7861.2862.78
05/13/202662.3462.4861.461.44
05/14/202661.962.3261.7261.86
05/15/202661.8262.0861.2461.24
05/18/202660.962.760.8462.5
05/19/20266363.8262.8463.5
05/20/202662.9263.562.8663.5
05/21/20266363.1462.3862.86
05/22/202662.7262.8861.761.86
05/25/202661.7462.0261.661.72
05/26/202661.7261.9661.2461.28
05/27/202661.563.0261.1663.02
05/28/202662.862.861.5861.86
05/29/202662.0462.0460.9460.94
06/01/202660.961.760.6461.36
06/02/202661.1464.0460.9864.04
06/03/202664.8665.3264.0464.3
06/04/202664.0264.3863.463.66
06/05/202663.7464.5463.7264.42
06/08/202664.6264.963.6864.18
06/09/202663.7665.363.6665.3
06/10/202665.9466.6265.766.34
06/11/202666.3466.86666
06/12/202666.0867.2265.9567.18
06/15/202666.6267.2466.2866.46
06/16/202666.5866.5865.6266.2
06/17/202666.266.2865.3665.8
06/18/202665.5465.7464.7865.7
06/19/202665.9465.9865.0665.06