Danone (BN) Stock Chart & Stock Price History €71.18 +0.14 (+0.20%) As of 08/29/2025 Add Compare Share Share Chart Stock AnalysisChartSustainabilityBuy This Stock Danone Stock Price Performance The Danone (BN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.00%, with a year-to-date return of 10.36%. In the past month, the stock has increased 7.26%, reflecting recent market activity. As of the latest close, Danone traded at €71.04 with a market cap of and volume of 746,032 shares. Five years ago, the stock traded at €56.24, representing a 26.56% increase over that period. At the time, it had a market cap of and a volume of 1.08 million shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.81%1 Month Performance+7.26%3 Month Performance-5.37%Year-To-Date Performance+10.36%1 Year Performance+14.00%5 Year Performance+26.56% BN Stock Chart for Saturday, August, 30, 2025 BN Chart by TradingView Danone Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025€71.72€71.04-0.95%€72.06€70.84746,032 shs$0.0008/28/2025€72.04€71.72-0.44%€72.30€71.64749,862 shs$0.0008/27/2025€72.70€72.04-0.91%€72.82€72.041.74 million shs$0.0008/26/2025€73.24€72.70-0.74%€73.42€72.68563,712 shs$0.0008/25/2025€73.24€73.24€73.96€73.24569,388 shs$0.0008/22/2025€74.52€73.84-0.91%€74.54€73.68850,378 shs$0.0008/21/2025€72.24€74.52+3.16%€74.54€72.621.58 million shs$0.0008/20/2025€71.70€72.24+0.75%€72.24€71.58797,228 shs$0.0008/19/2025€72.06€71.70-0.50%€72.46€71.56655,022 shs$0.0008/18/2025€72.06€72.06€72.24€71.36838,291 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. 08/15/2025€71.52€71.70+0.25%€71.90€71.18718,852 shs$0.0008/14/2025€70.78€71.52+1.05%€71.54€70.76741,773 shs$0.0008/13/2025€70.86€70.78-0.11%€71.26€70.36759,345 shs$0.0008/12/2025€71.90€70.86-1.45%€71.98€70.86963,115 shs$0.0008/11/2025€71.90€71.90€72.34€71.58895,671 shs$0.0008/08/2025€71.78€71.36-0.59%€71.86€71.101.20 million shs$0.0008/07/2025€72.32€71.78-0.75%€72.22€71.461.00 million shs$0.0008/06/2025€73.04€72.32-0.99%€73.24€72.181.06 million shs$0.0008/05/2025€72.50€73.04+0.74%€73.26€72.081.27 million shs$0.0008/04/2025€72.50€72.50€73.30€71.701.78 million shs$0.0008/01/2025€71.24€71.88+0.90%€72.48€70.662.16 million shs$0.0007/31/2025€66.36€71.24+7.35%€72.00€70.002.80 million shs$0.0007/30/2025€65.78€66.36+0.88%€66.36€65.461.21 million shs$0.0007/29/2025€66.78€65.78-1.50%€67.10€65.761.42 million 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 8/30/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredMy NEXT $1 Trillion PredictionJames Altucher is making his next trillion-dollar prediction — and this time, it’s not Apple. He believes Elon...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
