Danone S.A. (SWX:BN)
Switzerland · Delayed Price · Currency is CHF 64.96
0.00 (0.00%)
Last updated: Jul 29, 2026, 12:52 PM CET
SWX:BN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 22, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 21, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 20, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 17, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 96 |
| Jul 16, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 15, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 14, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 13, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 10, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 9, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 2,621 |
| Jul 8, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 7, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 6, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jul 3, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 897 |
| Jul 2, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 95 |
| Jul 1, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
| Jun 30, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 448 |
| Jun 29, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 50 |
| Jun 26, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 2,438 |
| Jun 25, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 3,970 |
| Jun 24, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 150 |
| 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 |