Danone (BN) Stock Chart & Stock Price History €68.48 +0.28 (+0.41%) As of 02/21/2025 Add Compare Share Share Chart Stock AnalysisChartHeadlinesSustainability Danone Stock Price Performance 5 Day Performance+1.97%1 Month Performance+4.68%3 Month Performance+4.61%6 Month Performance+13.53%Year-To-Date Performance+6.17%1 Year Performance+11.10% Receive BN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Danone and its competitors with MarketBeat's FREE daily newsletter. Email Address BN Stock Chart for Saturday, February, 22, 2025 BN Chart by TradingView Danone Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025€67.88€68.20+0.47%€68.30€67.501.15 million shs$0.0002/20/2025€67.78€67.88+0.15%€68.00€67.40964,691 shs$0.0002/19/2025€68.02€67.78-0.35%€68.34€67.401.18 million shs$0.0002/18/2025€67.16€68.02+1.28%€68.02€67.101.10 million shs$0.0002/17/2025€67.16€67.16€67.38€66.501.29 million shs$0.0002/14/2025€67.20€66.86-0.51%€67.86€66.081.37 million shs$0.0002/13/2025€66.60€67.20+0.90%€67.32€66.501.54 million shs$0.0002/12/2025€66.64€66.60-0.06%€66.98€66.42943,653 shs$0.0002/11/2025€66.90€66.64-0.39%€67.12€66.38912,527 shs$0.0002/10/2025€66.90€66.90€66.90€66.301.10 million shs$0.00 Get the Latest News and Ratings for BN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Danone and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025€65.68€66.22+0.82%€66.32€65.621.21 million shs$0.0002/06/2025€65.42€65.68+0.40%€65.96€65.021.14 million shs$0.0002/05/2025€66.52€65.42-1.65%€66.22€65.421.31 million shs$0.0002/04/2025€67.48€66.52-1.42%€67.14€66.401.36 million shs$0.0002/03/2025€67.48€67.48€67.96€67.321.28 million shs$0.0001/31/2025€66.94€67.88+1.40%€67.94€66.741.25 million shs$0.0001/30/2025€67.44€66.94-0.74%€67.22€66.441.06 million shs$0.0001/29/2025€66.40€67.44+1.57%€67.50€66.101.19 million shs$0.0001/28/2025€64.94€66.40+2.25%€66.40€65.021.34 million shs$0.0001/27/2025€64.94€64.94€65.04€64.461.35 million shs$0.0001/24/2025€65.16€65.04-0.18%€65.48€64.961.16 million shs$0.0001/23/2025€65.42€65.16-0.40%€65.60€64.941.20 million shs$0.0001/22/2025€65.44€65.42-0.03%€65.58€65.14876,445 shs$0.0001/21/2025€65.02€65.44+0.65%€65.66€64.96933,501 shs$0.00 Related Companies MLP Stock Price Chart SZU Stock Price Chart CA Stock Price Chart HEN3 Stock Price Chart OR Stock Price Chart RI Stock Price Chart BEI Stock Price Chart B4B3 Stock Price Chart Receive BN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Danone and its competitors with MarketBeat's FREE daily newsletter. This page (EPA:BN) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredThis quote from Elon says it all… (AI Breakthrough)MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredElon Social Security shock?“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...Altimetry | Sponsored2025 AI Blueprint features Nvidia’s march to $5 trillionNvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...Weiss Ratings | SponsoredCollect $7k per month from Tesla’s SECRET dividendThere's a little-known secret about Tesla that even seasoned investors don't know. Despite not paying a tra...Investors Alley | SponsoredHas Trump finally met his match?A new Chinese AI software called "DeepSeek" is sending shockwaves through the market. It's advanced enough ...Behind the Markets | SponsoredShocking Elon Move: Bigger than DOGE?After saving free speech with his acquisition of Twitter… And after blowing everyone’s minds with his recen...Brownstone Research | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Danone S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Share Danone With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
