BN

Danone Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Danone BN Euronext Ordinary Share FR0000120644
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.00 -1.8% 54.58 54.34 55.32 55.18 55.58 11:40:00
more quote information »

BN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.0057.6454.3456.332,088,061-2.42-4.25%
1 Month59.7061.6054.3458.761,768,283-5.12-8.58%
3 Months60.4665.6854.3461.371,882,188-5.88-9.73%
6 Months73.5874.0250.2660.992,351,104-19.00-25.82%
1 Year76.0082.3850.2666.631,884,981-21.42-28.18%
3 Years67.0582.3850.2667.081,678,171-12.47-18.6%
5 Years63.3182.3850.2665.191,677,058-8.73-13.79%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 54.58 -1.00 -1.8% 55.18 55.32 54.34 1,822,579
Aug 06 2020 55.58 -0.48 -0.86% 55.90 55.98 55.24 1,440,450
Aug 05 2020 56.06 -0.12 -0.21% 56.22 56.62 55.90 1,526,544
Aug 04 2020 56.18 -0.64 -1.13% 57.08 57.22 55.86 1,983,405
Aug 03 2020 56.82 0.28 0.5% 56.70 57.36 56.16 2,242,129
Jul 31 2020 56.54 -0.48 -0.84% 57.00 57.64 56.32 3,247,779
Jul 30 2020 57.02 -3.24 -5.38% 60.00 60.22 55.80 4,699,428
Jul 29 2020 60.26 0.50 0.84% 59.98 60.98 59.86 1,425,057
Jul 28 2020 59.76 -0.08 -0.13% 59.68 59.92 59.24 1,441,732
Jul 27 2020 59.84 -0.90 -1.48% 60.64 60.64 59.76 949,986
Jul 24 2020 60.74 -0.24 -0.39% 60.72 61.06 59.92 1,130,376
Jul 23 2020 60.98 0.90 1.5% 60.42 61.56 60.42 1,684,888
Jul 22 2020 60.08 -0.76 -1.25% 60.58 60.66 59.82 1,387,660
Jul 21 2020 60.84 0.08 0.13% 60.90 61.12 60.36 1,211,375
Jul 20 2020 60.76 0.66 1.1% 60.16 60.84 59.62 1,231,587
Jul 17 2020 60.10 -0.14 -0.23% 60.36 60.72 60.10 1,638,571
Jul 16 2020 60.24 -0.30 -0.5% 59.40 60.56 59.02 1,614,382
Jul 15 2020 60.54 0.56 0.93% 60.12 60.88 60.08 1,578,228
Jul 14 2020 59.98 -1.46 -2.38% 59.36 59.98 58.60 2,128,695
Jul 13 2020 61.44 0.80 1.32% 61.00 61.60 60.74 1,174,657
Jul 10 2020 60.64 0.88 1.47% 59.70 60.96 59.52 1,628,729
Jul 09 2020 59.76 -0.94 -1.55% 60.74 60.86 59.74 1,524,962
Jul 08 2020 60.70 -0.56 -0.91% 61.04 61.62 60.30 1,556,386
See More Historical Prices »
Your Recent History
EU
BN
Danone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 07:11:53