Danone S.A. (SWX:BN)
Switzerland · Delayed Price · Currency is CHF 61.82
-1.80 (-2.83%)
At close: Aug 24, 2026
SWX:BN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 62.94 | 62.94 | 61.82 | 61.82 | - | -2.83% | - |
| 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 | - | - |
| 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 |