Danone S.A. (SWX:BN)
Switzerland · Delayed Price · Currency is CHF 60.00
0.00 (0.00%)
At close: Nov 13, 2026
SWX:BN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 23 |
| Nov 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 569 |
| Nov 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,055 |
| Nov 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10,000 |
| Nov 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 36,580 |
| Nov 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,330 |
| Nov 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.54% | 490 |
| Oct 29, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 4.70% | 3,285 |
| Oct 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,077 |
| Oct 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 2,950 |
| Oct 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.59% | 2,860 |
| Oct 21, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | 85 |
| Oct 20, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | 110 |
| Oct 19, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | 2,180 |
| Oct 16, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | 8,610 |
| Oct 15, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | - |
| Oct 14, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | - |
| Oct 13, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | - |
| Oct 12, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | - |
| Oct 9, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - | 1,098 |
| Oct 8, 2026 | 55.04 | 55.56 | 55.04 | 55.56 | 55.56 | 1.02% | 12,776 |
| Oct 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 2, 2026 | 56.02 | 56.02 | 55.00 | 55.00 | 55.00 | -6.21% | 76 |
| Oct 1, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 1,595 |
| Sep 30, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 1,000 |
| Sep 29, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 3,300 |
| Sep 28, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | - |
| Sep 25, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 110 |
| Sep 24, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 18 |
| Sep 23, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 150 |
| Sep 22, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 2,259 |
| Sep 21, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 1,533 |
| Sep 18, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | - |
| Sep 17, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -3.46% | 329 |
| Sep 16, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 15, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 14, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 11, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 10, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 9, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 8, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | 1,281 |
| Sep 7, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |
| Sep 4, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | - |