Danone S.A. (SWX:BN)
Switzerland · Delayed Price · Currency is CHF 62.26
0.00 (0.00%)
Last updated: Jun 19, 2026, 9:00 AM CET
SWX:BN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 3,000 |
| Jun 22, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 475 |
| Jun 19, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 130 |
| Jun 18, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jun 17, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 2,750 |
| Jun 16, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 66 |
| Jun 15, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.55% | 480 |
| Jun 12, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| Jun 11, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 240 |
| Jun 10, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 5,298 |
| Jun 9, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 465 |
| Jun 8, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 15,112 |
| Jun 5, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| Jun 4, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 104 |
| Jun 3, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 63 |
| Jun 2, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 163 |
| Jun 1, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 209 |
| May 29, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| May 28, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 1,900 |
| May 27, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 4,206 |
| May 26, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| May 22, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 508 |
| May 21, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 180 |
| May 20, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| May 19, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 1,079 |
| May 18, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 3,015 |
| May 15, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 818 |
| May 13, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 4,800 |
| May 12, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 425 |
| May 11, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 572 |
| May 8, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| May 7, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 9,327 |
| May 6, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | 1,900 |
| May 5, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| May 4, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 3.45% | 1,760 |
| Apr 30, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | - |
| Apr 29, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 1,850 |
| Apr 28, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 5,648 |
| Apr 27, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 226 |
| Apr 24, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 48 |
| Apr 23, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 414 |
| Apr 22, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | - |
| Apr 21, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 340 |
| Apr 20, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | - |
| Apr 17, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | - | 5,317 |
| Apr 16, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 59.86 | -0.45% | - |
| Apr 14, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 60.13 | -0.59% | - |
| Apr 13, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 60.49 | -3.85% | - |
| Mar 4, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 62.91 | -1.48% | - |
| Feb 26, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 63.85 | -0.16% | - |