Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	71.06	71.06	71.06	71.06	71.06	-2.90%	124
Feb 27, 2026	73.18	73.18	73.18	73.18	73.18	0.74%	83
Feb 26, 2026	72.64	72.64	72.64	72.64	72.64	0.30%	72
Feb 25, 2026	72.42	72.42	72.42	72.42	72.42	0.64%	90
Feb 24, 2026	71.96	71.96	71.96	71.96	71.96	-1.91%	141
Feb 23, 2026	73.19	73.36	73.19	73.36	73.36	-0.57%	150
Feb 19, 2026	72.81	73.78	72.81	73.78	73.78	2.09%	283
Feb 18, 2026	72.78	72.78	72.27	72.27	72.27	1.70%	694
Feb 12, 2026	69.91	71.06	69.90	71.06	71.06	-0.98%	44
Feb 5, 2026	71.84	71.84	71.76	71.76	71.76	2.34%	72
Feb 3, 2026	69.74	70.52	69.36	70.12	70.12	2.22%	967
Feb 2, 2026	67.34	69.14	67.34	68.60	68.60	3.67%	561
Jan 30, 2026	66.17	66.17	66.17	66.17	66.17	-0.15%	108
Jan 27, 2026	65.80	66.27	65.67	66.27	66.27	2.06%	256
Jan 26, 2026	66.20	66.20	64.87	64.93	64.93	-6.20%	1,951
Jan 22, 2026	68.74	69.27	68.74	69.22	69.22	1.14%	291
Jan 21, 2026	67.80	68.90	67.80	68.44	68.44	-9.43%	257
Jan 16, 2026	75.57	75.57	75.57	75.57	75.57	-1.15%	13
Jan 14, 2026	76.45	76.45	76.45	76.45	76.45	-0.83%	134
Jan 12, 2026	77.09	77.09	77.09	77.09	77.09	0.51%	131
Jan 9, 2026	76.70	76.70	76.70	76.70	76.70	0.80%	56
Jan 7, 2026	76.09	76.09	76.09	76.09	76.09	-1.03%	49
Dec 29, 2025	76.88	76.88	76.88	76.88	76.88	-1.74%	23
Dec 18, 2025	77.77	78.24	77.62	78.24	78.24	1.29%	1,855
Dec 17, 2025	77.25	77.31	77.05	77.24	77.24	-0.30%	1,897
Dec 15, 2025	77.47	77.47	77.47	77.47	77.47	2.47%	131
Dec 12, 2025	75.60	75.60	75.60	75.60	75.60	0.43%	16
Dec 11, 2025	75.46	75.46	75.27	75.28	75.28	-1.50%	288
Dec 8, 2025	76.43	76.43	76.43	76.43	76.43	0.05%	96
Dec 4, 2025	76.28	76.63	76.28	76.39	76.39	-1.02%	835
Dec 3, 2025	76.32	77.18	76.32	77.18	77.18	0.56%	289
Dec 2, 2025	77.53	77.53	76.75	76.75	76.75	-0.66%	309
Dec 1, 2025	77.20	77.74	77.15	77.26	77.26	-0.19%	2,112
Nov 26, 2025	77.03	77.41	77.03	77.41	77.41	-	463
Nov 25, 2025	77.25	77.41	77.17	77.41	77.41	0.27%	449
Nov 24, 2025	77.73	77.73	77.20	77.20	77.20	-1.38%	386
Nov 21, 2025	77.56	78.28	77.56	78.28	78.28	1.25%	652
Nov 20, 2025	77.51	77.57	77.29	77.31	77.31	-0.77%	749
Nov 19, 2025	77.74	78.09	77.73	77.91	77.91	0.03%	1,150
Nov 18, 2025	78.22	78.25	77.81	77.89	77.89	-0.74%	1,670
Nov 14, 2025	78.71	78.77	78.47	78.47	78.47	-1.21%	627
Nov 12, 2025	79.43	79.43	79.43	79.43	79.43	0.39%	54
Nov 11, 2025	78.68	79.20	78.68	79.12	79.12	1.01%	489
Nov 10, 2025	78.33	78.33	78.33	78.33	78.33	-0.04%	123
Nov 7, 2025	77.75	78.40	77.74	78.36	78.36	1.57%	3,458
Nov 6, 2025	77.29	77.29	77.15	77.15	77.15	0.99%	314
Nov 4, 2025	76.41	76.41	76.39	76.39	76.39	-0.12%	166
Nov 3, 2025	76.48	76.48	76.44	76.48	76.48	-0.92%	171
Oct 29, 2025	77.46	77.62	77.19	77.19	77.19	0.03%	431
Oct 28, 2025	78.00	78.00	77.17	77.17	77.17	-0.82%	270