Danone S.A. (BN) Price History
Daily open, high, low, close and volume for Danone S.A. (BN) from 2026-04-13 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CHF 55.04 | CHF 55.56 | CHF 55.04 | CHF 55.56 | 12,776 |
| 2026-10-07 | CHF 55.00 | CHF 55.00 | CHF 55.00 | CHF 55.00 | 0 |
| 2026-10-06 | CHF 55.00 | CHF 55.00 | CHF 55.00 | CHF 55.00 | 0 |
| 2026-10-05 | CHF 55.00 | CHF 55.00 | CHF 55.00 | CHF 55.00 | 0 |
| 2026-10-02 | CHF 56.02 | CHF 56.02 | CHF 55.00 | CHF 55.00 | 76 |
| 2026-10-01 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-30 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-29 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-28 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-25 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-24 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-23 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-22 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-21 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-18 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 0 |
| 2026-09-17 | CHF 58.64 | CHF 58.64 | CHF 58.64 | CHF 58.64 | 329 |
| 2026-09-16 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-15 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-14 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-11 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-10 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-09 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-08 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-07 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-04 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-03 | CHF 60.74 | CHF 60.74 | CHF 60.74 | CHF 60.74 | 0 |
| 2026-09-02 | CHF 60.84 | CHF 60.84 | CHF 60.74 | CHF 60.74 | 54 |
| 2026-09-01 | CHF 60.98 | CHF 60.98 | CHF 60.98 | CHF 60.98 | 0 |
| 2026-08-31 | CHF 60.98 | CHF 60.98 | CHF 60.98 | CHF 60.98 | 0 |
| 2026-08-28 | CHF 60.98 | CHF 60.98 | CHF 60.98 | CHF 60.98 | 188 |
| 2026-08-27 | CHF 61.82 | CHF 61.82 | CHF 61.82 | CHF 61.82 | 0 |
| 2026-08-26 | CHF 61.82 | CHF 61.82 | CHF 61.82 | CHF 61.82 | 0 |
| 2026-08-25 | CHF 61.82 | CHF 61.82 | CHF 61.82 | CHF 61.82 | 0 |
| 2026-08-24 | CHF 62.94 | CHF 62.94 | CHF 61.82 | CHF 61.82 | 530 |
| 2026-08-21 | CHF 63.62 | CHF 63.62 | CHF 63.62 | CHF 63.62 | 0 |
| 2026-08-20 | CHF 63.62 | CHF 63.62 | CHF 63.62 | CHF 63.62 | 0 |
| 2026-08-19 | CHF 63.62 | CHF 63.62 | CHF 63.62 | CHF 63.62 | 0 |
| 2026-08-18 | CHF 63.62 | CHF 63.62 | CHF 63.62 | CHF 63.62 | 0 |
| 2026-08-17 | CHF 63.62 | CHF 63.62 | CHF 63.62 | CHF 63.62 | 0 |
| 2026-08-14 | CHF 63.62 | CHF 63.62 | CHF 63.62 | CHF 63.62 | 25 |
| 2026-08-13 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-12 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-11 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-10 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-07 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-06 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-05 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-04 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-08-03 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-07-31 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-07-30 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 0 |
| 2026-07-29 | CHF 64.96 | CHF 64.96 | CHF 64.96 | CHF 64.96 | 1,805 |
| 2026-07-28 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-27 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-24 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-23 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-22 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-21 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-20 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-17 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-16 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-15 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-14 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-13 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-10 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-09 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-08 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-07 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-06 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-03 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-02 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-07-01 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-30 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-29 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-25 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-24 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-23 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-22 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-19 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-18 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-17 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-16 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 0 |
| 2026-06-15 | CHF 62.26 | CHF 62.26 | CHF 62.26 | CHF 62.26 | 480 |
| 2026-06-12 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-11 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-10 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-09 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-08 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-05 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-04 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-03 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-02 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-06-01 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-29 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-28 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-27 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-26 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-22 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-21 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-20 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-19 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-18 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-15 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-13 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-12 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-11 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-08 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-07 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-06 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-05 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-05-04 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-30 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-29 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-28 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-27 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-24 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-23 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-22 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-21 | CHF 61.92 | CHF 61.92 | CHF 61.92 | CHF 61.92 | 0 |
| 2026-04-20 | CHF 76.04 | CHF 76.04 | CHF 76.04 | CHF 76.04 | 0 |
| 2026-04-17 | CHF 76.04 | CHF 76.04 | CHF 76.04 | CHF 76.04 | 0 |
| 2026-04-16 | CHF 76.04 | CHF 76.04 | CHF 76.04 | CHF 76.04 | 0 |
| 2026-04-15 | CHF 76.04 | CHF 76.04 | CHF 76.04 | CHF 76.04 | 0 |
| 2026-04-14 | CHF 76.04 | CHF 76.04 | CHF 76.04 | CHF 76.04 | 0 |
| 2026-04-13 | CHF 76.04 | CHF 76.04 | CHF 76.04 | CHF 76.04 | 0 |