What is the all time high of BN?

Danone S.A. (BN) closed at its highest ever adjusted price, €76.92, on Nov 13, 2025. Its lowest close was €1.61 on Feb 27, 1989.

How much has BN returned over the last 10 years?

+24.0% in price terms from the close ten years before Sep 28, 2026, which is +2.2% a year compounded. Over one year the return is -15.7%; over five years +19.9%.

What was the worst drawdown in BN history?

-46.1% from the Jan 8, 2008 peak to the Mar 19, 2009 trough on adjusted closes; the previous peak was regained on Apr 19, 2012.

How far back does BN historical data go?

The daily series starts on Jan 16, 1989 and runs to Sep 28, 2026: 9,730 trading sessions across 37.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 16, 1989 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BN?

Among complete calendar years, 1997 was the best at +69.2% and 2008 the worst at -28.3%, measured close to close.

Euronext Paris · BN · stock

Danone S.A. (BN) stock price history

Every Euronext Paris trading session of Danone S.A. from Jan 16, 1989 to Sep 28, 2026: 9,730 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BN data, free key Year by year table

BN adjusted close, 1989 to 2026

BNDanone S.A.

€59.50-15.7% over one year

€76.92
All time high, 2025: €77.44
52 week high, €59.40 low: 9,730
Daily sessions since 1989

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.

BN key facts

Danone S.A. (BN) closed at €59.50 on Sep 28, 2026 on Euronext Paris.
BN's all time high close is €76.92, set on Nov 13, 2025; its all time low close is €1.61 on Feb 27, 1989.
BN's 52 week range is €59.40 to €77.44.
BN returned -15.7% over the year to Sep 28, 2026 and +19.9% over five years.
Over ten years BN returned +24%, +2.2% a year compounded.
BN's deepest drawdown was -46.1% from Jan 8, 2008 to Mar 19, 2009.
DataCedar holds 9,730 daily sessions of BN history from Jan 16, 1989 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BN price chart, 1989 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.6%
3 months	-17.5%
6 months	-8.3%
Year to date	-20.1%
1 year	-15.7%
3 years	+27.6%
5 years	+19.9%
10 years	+24.0%
Since Jan 16, 1989	+3,111%
Compound annual growth, 37.7 years	+9.6%

BN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €76.92 on Nov 13, 2025
All time low close: €1.61 on Feb 27, 1989
52 week high: €77.44 on Nov 14, 2025
52 week low: €59.40 on Sep 25, 2026
Deepest drawdown: -46.1% from Jan 8, 2008 to Mar 19, 2009, recovered Apr 19, 2012
Best single session: +36.8% on Jun 5, 1990
Worst single session: -12.8% on Aug 3, 1990
Volatility, 1 year annualised: 23.2%
Sessions closing higher, 1 year: 47%
Growth of 1 since 1989: 32.1×
Best calendar year: 1997, +69%
Worst calendar year: 2008, -28%

BN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jan 16, 1989; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€73.65	€75.12	€59.40	€59.50	-19.8%	285.4M	189
2025	€61.05	€77.44	€59.66	€74.19	+21.3%	319.3M	255
2024	€53.50	€63.78	€51.79	€61.17	+15.0%	282.6M	256
2023	€43.35	€54.22	€42.32	€53.17	+23.3%	312.3M	255
2022	€46.45	€49.94	€39.31	€43.13	-6.6%	381.1M	257
2021	€44.52	€55.23	€42.65	€46.17	+5.0%	400.6M	258
2020	€58.68	€59.38	€37.65	€43.98	-24.7%	516M	257
2019	€47.09	€65.08	€46.29	€58.38	+23.4%	370M	256
2018	€52.16	€53.62	€45.92	€47.29	-9.5%	424.1M	255
2017	€43.73	€53.88	€42.19	€52.25	+19.3%	411.7M	255
2016	€43.45	€51.32	€40.72	€43.80	-1.9%	426.8M	257
2015	€37.93	€47.11	€35.89	€44.66	+18.6%	458.4M	255
2014	€35.65	€39.73	€32.50	€37.67	+7.0%	452.1M	256
2013	€32.91	€40.66	€32.27	€35.19	+8.7%	417.4M	255
2012	€30.91	€35.12	€29.35	€32.37	+4.3%	500.6M	254
2011	€29.60	€33.97	€26.18	€31.04	+4.4%	583.1M	257
2010	€25.87	€30.18	€24.28	€29.72	+14.6%	607.4M	256
2009	€23.92	€26.70	€18.31	€25.93	+8.5%	740.4M	256
2008	€33.54	€34.72	€21.36	€23.89	-28.3%	859.8M	256
2007	€30.58	€34.45	€27.83	€33.31	+9.9%	774.6M	255
2006	€22.80	€31.98	€21.90	€30.32	+33.6%	576.3M	255
2005	€17.05	€24.75	€17.00	€22.70	+33.1%	721.1M	260
2004	€15.77	€18.40	€15.59	€17.05	+8.1%	634.9M	262
2003	€15.31	€16.69	€12.44	€15.77	+3.0%	744.8M	261
2002	€16.08	€17.65	€13.06	€15.31	-4.8%	755.3M	261
2001	€18.61	€19.10	€14.66	€16.08	-13.6%	654.4M	261
2000	€13.44	€20.05	€10.32	€18.61	+39.1%	894.4M	260
1999	€13.79	€15.73	€11.64	€13.38	-3.0%	1.3B	261
1998	€8.57	€16.25	€8.20	€13.79	+60.9%	999.6M	261
1997	€5.07	€9.00	€4.99	€8.57	+69.2%	966.5M	261
1996	€4.91	€5.73	€4.59	€5.07	+3.2%	582.7M	262
1995	€3.97	€5.40	€3.76	€4.91	+23.5%	268.2M	260
1994	€4.36	€4.76	€3.69	€3.97	-8.9%	137.2M	260
1993	€3.96	€4.48	€3.66	€4.36	+10.1%	140.3M	261
1992	€3.90	€4.76	€3.85	€3.96	+1.6%	304.2M	262
1991	€2.48	€3.95	€2.44	€3.90	+56.9%	114.1M	261
1990	€2.22	€3.07	€2.16	€2.48	+11.7%	88.2M	261
1989	€1.85	€2.40	€1.59	€2.22	n/a	197.3M	250

BN monthly closes, last 12 months

Month	Month end close	Change
September 2026	€59.50	-7.4%
August 2026	€64.28	-4.8%
July 2026	€67.52	-5.9%
June 2026	€71.74	+17.7%
May 2026	€60.94	-5.5%
April 2026	€64.49	-3.3%
March 2026	€66.71	-5.0%
February 2026	€70.19	+10.3%
January 2026	€63.62	-14.2%
December 2025	€74.19	-0.3%
November 2025	€74.40	+0.4%
October 2025	€74.09	+3.4%

About the BN data

Daily bars. 9,730 sessions from Jan 16, 1989 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

BIG BigBen Interactive
BIM bioMérieux S.A.
BLC Bastide Le Confort Médical SA
BLEE Bleecker Société Anonyme
BNP BNP Paribas SA
BOI Boiron SA
BOL Bolloré SE
BON Bonduelle SCA

Browse Euronext Paris

Historical data guides

Common questions

BN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market