Danone SA (BN.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 68.10 | 68.56 | 67.90 | 68.22 | +0.09% | 1,022,001 |
| 2026-08-06 | 68.88 | 69.06 | 68.10 | 68.16 | +0.24% | 1,004,855 |
| 2026-08-05 | 67.76 | 68.98 | 67.50 | 68.00 | -0.03% | 1,258,333 |
| 2026-08-04 | 67.24 | 68.72 | 67.20 | 68.02 | +0.32% | 1,557,391 |
| 2026-08-03 | 67.28 | 68.08 | 67.14 | 67.80 | +0.41% | 1,326,713 |
| 2026-07-31 | 67.34 | 67.96 | 66.82 | 67.52 | -1.20% | 1,637,850 |
| 2026-07-30 | 70.20 | 70.64 | 68.24 | 68.34 | -3.17% | 1,627,553 |
| 2026-07-29 | 69.80 | 70.66 | 68.50 | 70.58 | -2.30% | 2,623,564 |
| 2026-07-28 | 71.80 | 72.72 | 71.48 | 72.24 | +2.09% | 1,373,689 |
| 2026-07-27 | 70.48 | 71.28 | 69.82 | 70.76 | +1.09% | 1,174,853 |
| 2026-07-24 | 68.70 | 70.24 | 68.46 | 70.00 | +2.28% | 1,236,855 |
| 2026-07-23 | 69.90 | 69.90 | 68.12 | 68.44 | -2.06% | 2,084,383 |
| 2026-07-22 | 69.28 | 71.60 | 69.06 | 69.88 | -2.21% | 1,953,533 |
| 2026-07-21 | 72.64 | 72.86 | 71.40 | 71.46 | -2.30% | 1,530,523 |
| 2026-07-20 | 72.38 | 73.22 | 72.36 | 73.14 | +0.22% | 876,122 |
| 2026-07-17 | 73.46 | 74.12 | 72.98 | 72.98 | +0.30% | 1,136,216 |
| 2026-07-16 | 71.74 | 72.88 | 71.66 | 72.76 | +1.25% | 886,235 |
| 2026-07-15 | 71.22 | 72.08 | 70.74 | 71.86 | +0.20% | 1,005,717 |
| 2026-07-14 | 71.90 | 72.12 | 71.50 | 71.72 | -0.66% | 924,362 |
| 2026-07-13 | 72.64 | 72.84 | 72.04 | 72.20 | -0.30% | 895,214 |
| 2026-07-10 | 72.18 | 72.64 | 72.07 | 72.42 | +0.00% | 946,400 |
| 2026-07-09 | 72.96 | 73.28 | 72.22 | 72.42 | -1.04% | 1,359,810 |
| 2026-07-08 | 73.70 | 74.10 | 72.90 | 73.18 | -1.11% | 1,611,334 |
| 2026-07-07 | 73.38 | 74.68 | 73.18 | 74.00 | +2.07% | 1,378,320 |
| 2026-07-06 | 73.60 | 73.76 | 72.38 | 72.50 | -1.23% | 963,175 |
| 2026-07-03 | 73.68 | 73.76 | 73.16 | 73.40 | -0.76% | 1,385,521 |
| 2026-07-02 | 72.74 | 74.50 | 72.51 | 73.96 | +2.44% | 1,520,802 |
| 2026-07-01 | 71.50 | 72.20 | 71.42 | 72.20 | +0.64% | 1,646,431 |
| 2026-06-30 | 71.94 | 72.24 | 71.40 | 71.74 | -0.42% | 2,232,925 |
| 2026-06-29 | 71.90 | 72.52 | 71.70 | 72.04 | -0.11% | 1,790,734 |
| 2026-06-26 | 71.60 | 72.74 | 71.00 | 72.12 | +3.06% | 2,619,481 |
| 2026-06-25 | 69.66 | 70.18 | 69.18 | 69.98 | +0.63% | 1,870,936 |
| 2026-06-24 | 67.98 | 69.76 | 67.78 | 69.54 | +2.84% | 2,625,567 |
| 2026-06-23 | 66.98 | 67.94 | 66.74 | 67.62 | +1.47% | 2,365,291 |
| 2026-06-22 | 65.00 | 66.64 | 64.68 | 66.64 | +2.43% | 1,345,762 |
| 2026-06-19 | 65.94 | 65.98 | 65.06 | 65.06 | -0.97% | 2,973,038 |
| 2026-06-18 | 65.54 | 65.74 | 64.78 | 65.70 | -0.15% | 1,692,525 |
| 2026-06-17 | 66.20 | 66.28 | 65.36 | 65.80 | -0.60% | 1,394,249 |
| 2026-06-16 | 66.58 | 66.58 | 65.62 | 66.20 | -0.39% | 1,178,186 |
| 2026-06-15 | 66.62 | 67.24 | 66.28 | 66.46 | -1.07% | 1,533,346 |
| 2026-06-12 | 66.08 | 67.22 | 65.95 | 67.18 | +1.79% | 1,524,353 |
| 2026-06-11 | 66.34 | 66.80 | 66.00 | 66.00 | -0.51% | 1,263,879 |
| 2026-06-10 | 65.94 | 66.62 | 65.70 | 66.34 | +1.59% | 1,938,228 |
| 2026-06-09 | 63.76 | 65.30 | 63.66 | 65.30 | +1.75% | 1,574,572 |
| 2026-06-08 | 64.62 | 64.90 | 63.68 | 64.18 | -0.37% | 1,248,166 |
| 2026-06-05 | 63.74 | 64.54 | 63.72 | 64.42 | +1.19% | 1,419,514 |
| 2026-06-04 | 64.02 | 64.38 | 63.40 | 63.66 | -1.00% | 1,647,039 |
| 2026-06-03 | 64.86 | 65.32 | 64.04 | 64.30 | +0.41% | 3,258,595 |
| 2026-06-02 | 61.14 | 64.04 | 60.98 | 64.04 | +4.37% | 3,134,525 |
| 2026-06-01 | 60.90 | 61.70 | 60.64 | 61.36 | +0.69% | 1,282,824 |
| 2026-05-29 | 62.04 | 62.04 | 60.94 | 60.94 | -1.49% | 4,400,574 |
| 2026-05-28 | 62.80 | 62.80 | 61.58 | 61.86 | -1.84% | 1,526,722 |
| 2026-05-27 | 61.50 | 63.02 | 61.16 | 63.02 | +2.84% | 1,744,458 |
| 2026-05-26 | 61.72 | 61.96 | 61.24 | 61.28 | -0.71% | 1,146,078 |
| 2026-05-25 | 61.74 | 62.02 | 61.60 | 61.72 | -0.23% | 1,194,527 |
| 2026-05-22 | 62.72 | 62.88 | 61.70 | 61.86 | -1.59% | 1,859,609 |
| 2026-05-21 | 63.00 | 63.14 | 62.38 | 62.86 | -1.01% | 1,957,272 |
| 2026-05-20 | 62.92 | 63.50 | 62.86 | 63.50 | +0.00% | 1,850,575 |
| 2026-05-19 | 63.00 | 63.82 | 62.84 | 63.50 | +1.60% | 1,282,793 |
| 2026-05-18 | 60.90 | 62.70 | 60.84 | 62.50 | +2.06% | 2,437,839 |
| 2026-05-15 | 61.82 | 62.08 | 61.24 | 61.24 | -1.00% | 2,264,726 |
| 2026-05-14 | 61.90 | 62.32 | 61.72 | 61.86 | +0.68% | 1,319,193 |
| 2026-05-13 | 62.34 | 62.48 | 61.40 | 61.44 | -2.13% | 2,051,571 |
| 2026-05-12 | 61.64 | 62.78 | 61.28 | 62.78 | +1.55% | 1,121,554 |
| 2026-05-11 | 62.56 | 63.02 | 61.82 | 61.82 | -1.56% | 1,475,421 |
| 2026-05-08 | 63.30 | 63.50 | 62.24 | 62.80 | -0.76% | 1,726,309 |
| 2026-05-07 | 64.94 | 65.00 | 63.28 | 63.28 | -2.53% | 1,994,285 |
| 2026-05-06 | 65.08 | 65.54 | 64.74 | 64.92 | +0.71% | 1,401,234 |
| 2026-05-05 | 65.42 | 65.42 | 64.22 | 64.46 | -1.13% | 1,253,693 |
| 2026-05-04 | 65.04 | 65.36 | 64.52 | 65.20 | -2.31% | 1,625,107 |
| 2026-04-30 | 65.80 | 66.84 | 65.70 | 66.74 | +0.97% | 1,376,529 |
| 2026-04-29 | 67.10 | 67.24 | 65.98 | 66.10 | -1.93% | 923,248 |
| 2026-04-28 | 66.42 | 67.56 | 66.40 | 67.40 | +1.23% | 1,301,672 |
| 2026-04-27 | 67.04 | 67.40 | 66.56 | 66.58 | -1.45% | 891,101 |
| 2026-04-24 | 68.00 | 68.26 | 67.40 | 67.56 | -0.79% | 1,129,078 |
| 2026-04-23 | 67.72 | 68.44 | 67.14 | 68.10 | +0.03% | 1,268,287 |
| 2026-04-22 | 67.80 | 68.96 | 67.18 | 68.08 | +2.50% | 2,453,592 |
| 2026-04-21 | 67.60 | 67.98 | 66.42 | 66.42 | -2.27% | 1,420,742 |
| 2026-04-20 | 67.90 | 68.16 | 67.64 | 67.96 | -0.26% | 1,103,361 |
| 2026-04-17 | 67.82 | 68.28 | 67.52 | 68.14 | +0.98% | 1,460,532 |
| 2026-04-16 | 68.00 | 68.08 | 67.48 | 67.48 | -0.62% | 1,161,171 |
| 2026-04-15 | 67.66 | 68.38 | 67.46 | 67.90 | +0.53% | 1,167,548 |
| 2026-04-14 | 67.54 | 67.88 | 67.30 | 67.54 | +0.33% | 2,364,981 |
| 2026-04-13 | 68.70 | 68.70 | 67.26 | 67.32 | -2.69% | 1,169,807 |
| 2026-04-10 | 68.82 | 69.40 | 68.80 | 69.18 | +0.76% | 1,338,930 |
| 2026-04-09 | 69.38 | 69.50 | 68.40 | 68.66 | -0.49% | 1,368,612 |
| 2026-04-08 | 70.68 | 70.68 | 68.46 | 69.00 | -0.38% | 2,683,463 |
| 2026-04-07 | 69.88 | 70.46 | 69.16 | 69.26 | +0.03% | 924,000 |
| 2026-04-02 | 69.20 | 69.84 | 68.96 | 69.24 | +0.26% | 1,100,091 |
| 2026-04-01 | 69.20 | 69.42 | 68.28 | 69.06 | +0.03% | 1,110,779 |
| 2026-03-31 | 69.80 | 70.20 | 68.62 | 69.04 | -0.38% | 1,629,781 |
| 2026-03-30 | 67.38 | 69.30 | 67.34 | 69.30 | +3.19% | 1,107,098 |
| 2026-03-27 | 67.98 | 68.26 | 66.26 | 67.16 | -0.94% | 1,348,052 |
| 2026-03-26 | 67.46 | 68.38 | 67.38 | 67.80 | +0.09% | 1,244,892 |
| 2026-03-25 | 68.92 | 68.92 | 67.62 | 67.74 | -0.85% | 1,450,512 |
| 2026-03-24 | 68.54 | 68.82 | 67.46 | 68.32 | +0.06% | 1,596,834 |
| 2026-03-23 | 68.00 | 69.58 | 67.76 | 68.28 | -0.32% | 1,562,804 |
| 2026-03-20 | 69.68 | 69.92 | 68.50 | 68.50 | -1.33% | 3,009,307 |
| 2026-03-19 | 69.86 | 70.38 | 69.14 | 69.42 | -1.92% | 1,876,817 |
| 2026-03-18 | 72.52 | 72.70 | 70.42 | 70.78 | -3.20% | 2,457,772 |
| 2026-03-17 | 72.84 | 73.42 | 72.62 | 73.12 | +0.38% | 1,622,021 |
| 2026-03-16 | 71.80 | 72.84 | 71.76 | 72.84 | +1.28% | 1,783,211 |
| 2026-03-13 | 69.76 | 71.92 | 69.68 | 71.92 | +2.39% | 2,139,385 |
| 2026-03-12 | 68.86 | 70.24 | 68.54 | 70.24 | +1.80% | 1,550,631 |
| 2026-03-11 | 69.00 | 69.40 | 68.64 | 69.00 | -0.43% | 1,100,275 |
| 2026-03-10 | 69.10 | 69.56 | 68.52 | 69.30 | +0.14% | 1,482,914 |
| 2026-03-09 | 69.36 | 69.80 | 68.90 | 69.20 | -1.42% | 1,228,131 |
| 2026-03-06 | 69.82 | 70.60 | 69.18 | 70.20 | +0.23% | 1,341,571 |
| 2026-03-05 | 70.54 | 71.18 | 69.70 | 70.04 | -1.27% | 1,380,397 |
| 2026-03-04 | 71.26 | 72.22 | 70.94 | 70.94 | +1.43% | 1,792,205 |
| 2026-03-03 | 70.90 | 71.38 | 69.94 | 69.94 | -1.80% | 1,522,279 |
| 2026-03-02 | 72.04 | 72.68 | 70.90 | 71.22 | -1.95% | 1,370,676 |
| 2026-02-27 | 72.60 | 73.50 | 72.06 | 72.64 | -0.08% | 2,051,106 |
| 2026-02-26 | 72.40 | 72.82 | 71.96 | 72.70 | +0.39% | 759,699 |
| 2026-02-25 | 72.20 | 73.00 | 71.76 | 72.42 | +0.50% | 1,424,695 |
| 2026-02-24 | 72.00 | 72.56 | 71.32 | 72.06 | +0.03% | 1,490,933 |
| 2026-02-23 | 73.70 | 73.88 | 71.68 | 72.04 | -2.12% | 1,165,627 |
| 2026-02-20 | 73.80 | 74.60 | 72.54 | 73.60 | -0.70% | 2,078,785 |
| 2026-02-19 | 72.50 | 74.16 | 72.50 | 74.12 | +2.55% | 1,577,449 |
| 2026-02-18 | 72.50 | 72.74 | 71.94 | 72.28 | -0.22% | 1,314,744 |
| 2026-02-17 | 72.86 | 73.18 | 72.34 | 72.44 | -0.22% | 738,958 |
| 2026-02-16 | 72.06 | 72.72 | 71.96 | 72.60 | +0.39% | 809,545 |
| 2026-02-13 | 72.16 | 72.68 | 71.58 | 72.32 | +0.06% | 1,690,092 |
| 2026-02-12 | 69.60 | 72.28 | 69.16 | 72.28 | +4.72% | 2,366,427 |
| 2026-02-11 | 69.90 | 70.80 | 67.48 | 69.02 | -1.40% | 1,895,055 |
| 2026-02-10 | 69.94 | 70.16 | 69.44 | 70.00 | +0.26% | 990,494 |
| 2026-02-09 | 69.00 | 69.90 | 68.62 | 69.82 | +0.95% | 1,179,243 |
| 2026-02-06 | 70.54 | 70.78 | 68.94 | 69.16 | -3.70% | 2,021,246 |
| 2026-02-05 | 71.80 | 71.92 | 70.96 | 71.82 | -0.08% | 1,112,804 |
| 2026-02-04 | 70.50 | 71.92 | 70.40 | 71.88 | +2.28% | 2,386,677 |
| 2026-02-03 | 69.12 | 70.66 | 69.10 | 70.28 | +1.91% | 2,647,405 |
| 2026-02-02 | 66.70 | 69.28 | 66.68 | 68.96 | +4.74% | 2,845,362 |
| 2026-01-30 | 66.10 | 66.34 | 65.28 | 65.84 | -0.39% | 1,875,177 |
| 2026-01-29 | 66.38 | 66.66 | 65.78 | 66.10 | -0.66% | 1,471,750 |
| 2026-01-28 | 65.64 | 66.88 | 65.24 | 66.54 | +0.57% | 1,640,327 |
| 2026-01-27 | 65.98 | 66.54 | 65.52 | 66.16 | +0.24% | 2,044,463 |
| 2026-01-26 | 66.98 | 66.98 | 63.52 | 66.00 | -2.28% | 3,395,704 |
| 2026-01-23 | 67.68 | 68.00 | 67.12 | 67.54 | -1.05% | 1,514,136 |
| 2026-01-22 | 68.00 | 69.94 | 67.86 | 68.26 | +1.28% | 2,303,233 |
| 2026-01-21 | 66.42 | 70.76 | 65.00 | 67.40 | -8.42% | 4,013,018 |
| 2026-01-20 | 74.22 | 74.24 | 73.06 | 73.60 | -0.59% | 1,058,643 |
| 2026-01-19 | 74.40 | 74.54 | 73.70 | 74.04 | -1.86% | 1,209,685 |
| 2026-01-16 | 76.24 | 76.30 | 75.34 | 75.44 | -1.41% | 1,718,572 |
| 2026-01-15 | 76.02 | 77.02 | 75.80 | 76.52 | +0.31% | 1,091,064 |
| 2026-01-14 | 77.56 | 77.74 | 74.76 | 76.28 | -1.68% | 1,827,867 |
| 2026-01-13 | 76.84 | 77.64 | 76.60 | 77.58 | +0.28% | 1,268,547 |
| 2026-01-12 | 76.06 | 77.36 | 76.06 | 77.36 | +0.70% | 1,140,224 |
| 2026-01-09 | 76.02 | 76.92 | 75.92 | 76.82 | +0.81% | 690,316 |
| 2026-01-08 | 74.82 | 76.60 | 74.74 | 76.20 | +1.68% | 1,625,294 |
| 2026-01-07 | 76.06 | 76.44 | 74.94 | 74.94 | -0.19% | 1,168,584 |
| 2026-01-06 | 74.76 | 75.34 | 74.24 | 75.08 | +0.91% | 799,845 |
| 2026-01-05 | 75.94 | 75.98 | 73.68 | 74.40 | -2.16% | 1,008,044 |
| 2026-01-02 | 76.22 | 76.76 | 75.62 | 76.04 | -0.96% | 666,235 |
| 2025-12-31 | 77.06 | 77.06 | 76.60 | 76.78 | -0.31% | 302,021 |
| 2025-12-30 | 76.64 | 77.12 | 76.54 | 77.02 | +0.36% | 521,347 |
| 2025-12-29 | 76.96 | 77.04 | 76.32 | 76.74 | -0.18% | 574,153 |
| 2025-12-24 | 76.52 | 76.88 | 76.40 | 76.88 | +0.52% | 175,671 |
| 2025-12-23 | 77.08 | 77.16 | 76.46 | 76.48 | -0.65% | 632,208 |
| 2025-12-22 | 77.26 | 77.40 | 76.48 | 76.98 | -1.00% | 663,112 |
| 2025-12-19 | 78.14 | 78.30 | 77.52 | 77.76 | -0.64% | 1,819,621 |
| 2025-12-18 | 77.80 | 78.68 | 77.50 | 78.26 | +1.03% | 1,462,245 |
| 2025-12-17 | 76.94 | 77.58 | 76.92 | 77.46 | +0.62% | 1,139,609 |
| 2025-12-16 | 77.56 | 77.86 | 76.98 | 76.98 | -0.08% | 1,457,377 |
| 2025-12-15 | 76.34 | 77.64 | 76.30 | 77.04 | +1.24% | 1,368,242 |
| 2025-12-12 | 75.78 | 76.48 | 75.58 | 76.10 | +0.45% | 1,145,755 |
| 2025-12-11 | 75.24 | 75.76 | 74.78 | 75.76 | +0.85% | 1,602,728 |
| 2025-12-10 | 75.52 | 75.80 | 75.12 | 75.12 | -0.71% | 1,525,477 |
| 2025-12-09 | 76.12 | 76.40 | 75.66 | 75.66 | -0.55% | 1,130,712 |
| 2025-12-08 | 76.18 | 76.82 | 75.80 | 76.08 | -0.13% | 1,068,321 |
| 2025-12-05 | 76.42 | 76.64 | 76.18 | 76.18 | +0.08% | 963,278 |
| 2025-12-04 | 76.12 | 76.64 | 75.86 | 76.12 | -0.65% | 682,127 |
| 2025-12-03 | 76.56 | 77.20 | 76.20 | 76.62 | -0.10% | 916,188 |
| 2025-12-02 | 77.84 | 77.84 | 75.84 | 76.70 | -0.90% | 1,078,327 |
| 2025-12-01 | 77.06 | 77.84 | 77.06 | 77.40 | +0.52% | 940,141 |
| 2025-11-28 | 77.40 | 77.50 | 76.76 | 77.00 | -0.52% | 980,261 |
| 2025-11-27 | 77.54 | 77.64 | 77.20 | 77.40 | -0.13% | 501,785 |
| 2025-11-26 | 77.44 | 77.54 | 76.58 | 77.50 | +0.41% | 990,157 |
| 2025-11-25 | 76.88 | 77.68 | 76.78 | 77.18 | +0.05% | 1,069,349 |
| 2025-11-24 | 78.50 | 78.50 | 77.14 | 77.14 | -1.68% | 2,223,653 |
| 2025-11-21 | 77.20 | 78.46 | 77.10 | 78.46 | +1.71% | 1,359,790 |
| 2025-11-20 | 77.66 | 77.82 | 77.14 | 77.14 | -0.67% | 1,041,717 |
| 2025-11-19 | 77.78 | 78.14 | 77.52 | 77.66 | -0.10% | 845,032 |
| 2025-11-18 | 78.00 | 78.44 | 77.70 | 77.74 | -0.66% | 1,057,868 |
| 2025-11-17 | 78.64 | 78.70 | 77.96 | 78.26 | -0.36% | 755,787 |
| 2025-11-14 | 80.00 | 80.14 | 78.40 | 78.54 | -1.33% | 1,272,123 |
| 2025-11-13 | 79.38 | 79.82 | 79.16 | 79.60 | +0.33% | 1,167,587 |
| 2025-11-12 | 79.00 | 79.56 | 78.80 | 79.34 | +0.46% | 951,390 |
| 2025-11-11 | 78.50 | 79.28 | 78.24 | 78.98 | +1.02% | 859,121 |
| 2025-11-10 | 77.84 | 78.46 | 77.70 | 78.18 | -0.03% | 1,104,355 |
| 2025-11-07 | 77.34 | 78.70 | 77.34 | 78.20 | +1.03% | 1,163,325 |
| 2025-11-06 | 77.36 | 77.46 | 76.86 | 77.40 | +0.39% | 967,390 |
| 2025-11-05 | 77.40 | 77.40 | 76.82 | 77.10 | -0.08% | 768,189 |
| 2025-11-04 | 76.38 | 77.16 | 76.14 | 77.16 | +0.57% | 972,978 |
| 2025-11-03 | 76.52 | 76.72 | 75.98 | 76.72 | +0.05% | 671,353 |
| 2025-10-31 | 77.66 | 77.66 | 76.58 | 76.68 | -0.75% | 1,031,438 |
| 2025-10-30 | 77.20 | 77.42 | 76.80 | 77.26 | +0.31% | 726,825 |
| 2025-10-29 | 77.98 | 77.98 | 76.98 | 77.02 | -1.33% | 762,989 |
| 2025-10-28 | 78.62 | 78.78 | 76.52 | 78.06 | +0.03% | 1,379,770 |
| 2025-10-27 | 77.62 | 78.40 | 77.42 | 78.04 | +0.33% | 846,090 |
| 2025-10-24 | 78.00 | 78.16 | 77.62 | 77.78 | -0.59% | 690,070 |
| 2025-10-23 | 78.00 | 78.84 | 77.98 | 78.24 | -0.53% | 1,083,002 |
| 2025-10-22 | 78.20 | 78.80 | 78.00 | 78.66 | +0.82% | 1,111,297 |
| 2025-10-21 | 77.98 | 78.34 | 77.70 | 78.02 | +0.41% | 858,579 |
| 2025-10-20 | 77.08 | 77.86 | 77.08 | 77.70 | +0.23% | 952,788 |
| 2025-10-17 | 76.30 | 78.28 | 76.18 | 77.52 | +1.60% | 1,944,746 |
| 2025-10-16 | 75.74 | 76.60 | 75.00 | 76.30 | +1.49% | 1,262,605 |
| 2025-10-15 | 74.68 | 75.76 | 74.68 | 75.18 | -0.13% | 1,062,253 |
| 2025-10-14 | 75.04 | 75.84 | 75.02 | 75.28 | +0.75% | 819,926 |
| 2025-10-13 | 76.10 | 76.50 | 74.72 | 74.72 | -1.53% | 1,204,542 |
| 2025-10-10 | 76.50 | 76.60 | 75.48 | 75.88 | -0.03% | 1,032,299 |
| 2025-10-09 | 72.52 | 76.16 | 72.42 | 75.90 | +4.75% | 1,906,776 |
| 2025-10-08 | 72.68 | 73.04 | 72.10 | 72.46 | +0.44% | 954,342 |
| 2025-10-07 | 72.60 | 72.62 | 71.84 | 72.14 | -0.22% | 822,296 |
| 2025-10-06 | 73.14 | 73.14 | 72.30 | 72.30 | -1.18% | 1,008,815 |
| 2025-10-03 | 73.84 | 73.86 | 73.12 | 73.16 | -0.92% | 919,542 |
| 2025-10-02 | 73.46 | 73.92 | 73.04 | 73.84 | +0.54% | 735,083 |
| 2025-10-01 | 73.84 | 74.20 | 72.74 | 73.44 | -0.97% | 1,254,774 |
| 2025-09-30 | 73.22 | 74.30 | 72.90 | 74.16 | +1.15% | 1,160,732 |
| 2025-09-29 | 73.20 | 73.50 | 72.80 | 73.32 | +0.41% | 816,985 |
| 2025-09-26 | 72.92 | 73.14 | 72.58 | 73.02 | +0.55% | 725,834 |
| 2025-09-25 | 72.46 | 73.38 | 72.40 | 72.62 | +0.17% | 747,240 |
| 2025-09-24 | 72.92 | 73.06 | 72.24 | 72.50 | +0.00% | 821,964 |
| 2025-09-23 | 72.62 | 73.06 | 72.24 | 72.50 | -0.14% | 937,955 |
| 2025-09-22 | 73.46 | 73.56 | 72.60 | 72.60 | -1.57% | 661,263 |
| 2025-09-19 | 73.12 | 74.10 | 73.12 | 73.76 | +0.38% | 2,287,510 |
| 2025-09-18 | 73.72 | 73.98 | 73.16 | 73.48 | -0.57% | 842,669 |
| 2025-09-17 | 74.44 | 74.50 | 73.86 | 73.90 | -0.51% | 888,541 |
| 2025-09-16 | 75.72 | 75.72 | 74.16 | 74.28 | +0.08% | 990,903 |
| 2025-09-15 | 74.82 | 74.90 | 74.08 | 74.22 | -0.56% | 806,949 |
| 2025-09-12 | 74.72 | 74.92 | 74.54 | 74.64 | -0.21% | 765,028 |
| 2025-09-11 | 74.58 | 74.92 | 74.44 | 74.80 | +0.67% | 580,103 |
| 2025-09-10 | 74.84 | 75.06 | 74.00 | 74.30 | -0.56% | 707,987 |
| 2025-09-09 | 74.96 | 74.96 | 74.04 | 74.72 | +0.00% | 675,837 |
| 2025-09-08 | 74.90 | 74.94 | 74.22 | 74.72 | -0.48% | 931,088 |
| 2025-09-05 | 74.82 | 75.12 | 74.38 | 75.08 | +0.13% | 911,628 |
| 2025-09-04 | 74.42 | 75.76 | 74.42 | 74.98 | +0.89% | 1,161,633 |
| 2025-09-03 | 73.30 | 74.34 | 73.22 | 74.32 | +1.36% | 1,442,670 |
| 2025-09-02 | 71.18 | 73.36 | 71.06 | 73.32 | +2.55% | 1,793,797 |
| 2025-09-01 | 71.44 | 71.66 | 71.28 | 71.50 | +0.45% | 387,413 |
| 2025-08-29 | 71.02 | 71.48 | 70.70 | 71.18 | +0.20% | 723,735 |
| 2025-08-28 | 71.96 | 72.06 | 70.84 | 71.04 | -0.95% | 746,032 |
| 2025-08-27 | 72.02 | 72.30 | 71.64 | 71.72 | -0.44% | 749,862 |
| 2025-08-26 | 72.34 | 72.82 | 72.04 | 72.04 | -0.91% | 1,737,586 |
| 2025-08-25 | 73.24 | 73.42 | 72.68 | 72.70 | -0.74% | 563,712 |
| 2025-08-22 | 73.88 | 73.96 | 73.24 | 73.24 | -0.81% | 569,388 |
| 2025-08-21 | 74.54 | 74.54 | 73.68 | 73.84 | -0.91% | 850,378 |
| 2025-08-20 | 72.68 | 74.54 | 72.62 | 74.52 | +3.16% | 1,584,667 |
| 2025-08-19 | 71.96 | 72.24 | 71.58 | 72.24 | +0.75% | 797,228 |
| 2025-08-18 | 72.28 | 72.46 | 71.56 | 71.70 | -0.50% | 655,022 |
| 2025-08-15 | 71.90 | 72.24 | 71.36 | 72.06 | +0.50% | 838,291 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.62%). Worst month: Jan (-4.70%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Danone SA's (BN.PA) latest close?
68.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is BN.PA's 52-week high and low?
80.14 high and 60.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Danone SA's strongest and weakest month historically?
Historically, BN.PA's strongest calendar month has been Jun (average +4.62%) and its weakest Jan (average -4.70%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.