Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	67.98	69.12	67.98	68.30	68.30	0.95%	499,332
Nov 9, 2026	66.86	68.06	66.84	67.66	67.66	0.80%	1,557,359
Nov 6, 2026	67.74	68.00	66.70	67.12	67.12	-2.10%	1,642,270
Nov 5, 2026	68.26	69.32	67.36	68.56	68.56	1.36%	2,347,436
Nov 4, 2026	66.16	68.02	65.68	67.64	67.64	2.45%	2,210,803
Nov 3, 2026	66.42	66.92	66.02	66.02	66.02	-0.06%	1,568,197
Nov 2, 2026	65.56	66.40	65.46	66.06	66.06	0.82%	1,338,984
Oct 30, 2026	65.28	66.54	65.18	65.52	65.52	1.77%	2,662,078
Oct 29, 2026	63.68	65.60	63.48	64.38	64.38	1.80%	2,286,109
Oct 28, 2026	62.72	63.50	61.92	63.24	63.24	2.63%	2,163,684
Oct 27, 2026	61.74	62.08	61.48	61.62	61.62	-0.61%	1,235,300
Oct 26, 2026	62.52	62.52	61.76	62.00	62.00	-0.39%	1,290,355
Oct 23, 2026	62.56	62.58	61.72	62.24	62.24	-0.22%	1,166,824
Oct 22, 2026	61.22	62.50	61.11	62.38	62.38	2.56%	1,499,365
Oct 21, 2026	60.62	61.10	60.54	60.82	60.82	-0.33%	949,070
Oct 20, 2026	61.08	61.46	60.70	61.02	61.02	0.69%	1,336,222
Oct 19, 2026	60.98	61.18	60.46	60.60	60.60	-1.56%	1,108,758
Oct 16, 2026	61.00	61.56	60.74	61.56	61.56	0.56%	1,222,451
Oct 15, 2026	61.00	61.78	60.80	61.22	61.22	1.56%	1,882,370
Oct 14, 2026	58.70	60.28	58.58	60.28	60.28	2.62%	1,608,024
Oct 13, 2026	59.80	60.24	57.78	58.74	58.74	-0.94%	1,529,281
Oct 12, 2026	58.76	59.54	58.72	59.30	59.30	1.02%	862,618
Oct 9, 2026	59.78	59.84	58.58	58.70	58.70	-0.98%	1,168,698
Oct 8, 2026	58.60	59.92	58.50	59.28	59.28	0.85%	1,402,256
Oct 7, 2026	58.70	59.12	58.52	58.78	58.78	-0.07%	1,348,939
Oct 6, 2026	58.14	58.82	57.82	58.82	58.82	1.84%	1,269,441
Oct 5, 2026	58.78	59.06	57.72	57.76	57.76	-2.30%	1,186,161
Oct 2, 2026	58.20	59.40	58.10	59.12	59.12	2.67%	2,279,414
Oct 1, 2026	58.02	58.36	57.26	57.58	57.58	-1.91%	1,453,157
Sep 30, 2026	58.68	59.62	58.58	58.70	58.70	-0.10%	1,532,378
Sep 29, 2026	59.22	59.30	58.56	58.76	58.76	-1.24%	1,497,239
Sep 28, 2026	59.68	60.20	59.44	59.50	59.50	-0.10%	1,247,163
Sep 25, 2026	60.00	60.36	59.40	59.56	59.56	-0.96%	1,128,976
Sep 24, 2026	60.30	60.74	60.00	60.14	60.14	-0.30%	1,216,817
Sep 23, 2026	60.80	61.26	60.20	60.32	60.32	-0.95%	1,034,479
Sep 22, 2026	60.50	61.22	60.40	60.90	60.90	1.06%	977,416
Sep 21, 2026	60.30	60.48	60.02	60.26	60.26	-0.46%	857,766
Sep 18, 2026	61.00	61.16	60.02	60.54	60.54	-1.37%	3,342,770
Sep 17, 2026	61.52	61.64	60.84	61.38	61.38	0.76%	1,196,928
Sep 16, 2026	61.30	61.30	60.72	60.92	60.92	-1.07%	1,248,909
Sep 15, 2026	61.90	62.12	61.28	61.58	61.58	-1.12%	1,120,969
Sep 14, 2026	61.60	62.58	61.38	62.28	62.28	1.47%	1,393,034
Sep 11, 2026	61.88	62.24	61.38	61.38	61.38	-0.62%	914,872
Sep 10, 2026	62.60	62.88	61.72	61.76	61.76	-1.91%	1,523,443
Sep 9, 2026	64.10	64.48	62.96	62.96	62.96	-3.02%	1,197,212
Sep 8, 2026	63.78	65.53	63.68	64.92	64.92	2.11%	1,455,041
Sep 7, 2026	63.32	63.66	63.24	63.58	63.58	-0.22%	909,847
Sep 4, 2026	63.66	63.92	63.18	63.72	63.72	0.19%	1,119,551
Sep 3, 2026	64.12	64.18	63.48	63.60	63.60	-1.03%	1,091,916
Sep 2, 2026	64.54	64.58	63.96	64.26	64.26	-0.43%	840,373