Danone S.A. (SWX:BN)
Switzerland · Delayed Price · Currency is CHF 62.26
0.00 (0.00%)
At close: Jul 10, 2026
SWX:BN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |