Danone S.A. (SWX:BN)
Switzerland · Delayed Price · Currency is CHF 55.00
-3.64 (-6.21%)
At close: Oct 2, 2026
SWX:BN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 3, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - | 2,345 |
| Sep 2, 2026 | 60.84 | 60.84 | 60.74 | 60.74 | 60.74 | -0.39% | 54 |
| Sep 1, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - | 50 |
| Aug 31, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - | 4,120 |
| Aug 28, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -1.36% | 188 |
| Aug 27, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - | 8,289 |
| Aug 26, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - | 274 |
| Aug 25, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - | 70 |
| Aug 24, 2026 | 62.94 | 62.94 | 61.82 | 61.82 | 61.82 | -2.83% | 530 |
| Aug 21, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | 1,028 |
| Aug 20, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | - |
| Aug 19, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | - |
| Aug 18, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | - |
| Aug 17, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | - |
| Aug 14, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -2.06% | 25 |
| Aug 13, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Aug 12, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | 4,300 |
| Aug 11, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Aug 10, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Aug 7, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Aug 6, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | 366 |
| Aug 5, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Aug 4, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Aug 3, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | 850 |
| Jul 31, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Jul 30, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | - |
| Jul 29, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 4.34% | 1,805 |
| Jul 28, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 709 |
| Jul 27, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 70 |
| Jul 24, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |