Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.18	66.42	65.66	66.32	-	0.21%	907,661
Aug 20, 2026	65.76	66.28	65.46	66.18	66.18	0.76%	782,634
Aug 19, 2026	65.50	66.04	65.20	65.68	65.68	0.31%	902,570
Aug 18, 2026	65.38	65.72	65.14	65.48	65.48	0.37%	1,144,191
Aug 17, 2026	66.82	66.86	64.84	65.24	65.24	-2.97%	1,171,816
Aug 14, 2026	67.80	68.02	66.80	67.24	67.24	-1.09%	806,390
Aug 13, 2026	67.22	68.40	67.06	67.98	67.98	1.43%	1,037,343
Aug 12, 2026	67.14	67.34	66.74	67.02	67.02	-0.42%	1,065,438
Aug 11, 2026	67.86	68.10	67.20	67.30	67.30	-1.03%	953,284
Aug 10, 2026	68.10	68.22	67.54	68.00	68.00	-0.32%	886,581
Aug 7, 2026	68.10	68.56	67.88	68.22	68.22	0.09%	1,022,001
Aug 6, 2026	68.88	69.06	68.10	68.16	68.16	0.24%	1,004,855
Aug 5, 2026	67.76	68.98	67.50	68.00	68.00	-0.03%	1,258,333
Aug 4, 2026	67.24	68.72	67.20	68.02	68.02	0.32%	1,557,391
Aug 3, 2026	67.28	68.08	67.14	67.80	67.80	0.41%	1,326,713
Jul 31, 2026	67.34	67.96	66.82	67.52	67.52	-1.20%	1,637,850
Jul 30, 2026	70.20	70.64	68.24	68.34	68.34	-3.17%	1,627,553
Jul 29, 2026	69.80	70.66	68.50	70.58	70.58	-2.30%	2,623,564
Jul 28, 2026	71.80	72.72	71.48	72.24	72.24	2.09%	1,373,689
Jul 27, 2026	70.48	71.28	69.82	70.76	70.76	1.09%	1,174,853
Jul 24, 2026	68.70	70.24	68.46	70.00	70.00	2.28%	1,236,855
Jul 23, 2026	69.90	69.90	68.12	68.44	68.44	-2.06%	2,084,383
Jul 22, 2026	69.28	71.60	69.06	69.88	69.88	-2.21%	1,953,533
Jul 21, 2026	72.64	72.86	71.40	71.46	71.46	-2.30%	1,530,523
Jul 20, 2026	72.38	73.22	72.36	73.14	73.14	0.22%	876,122
Jul 17, 2026	73.46	74.14	72.98	72.98	72.98	0.30%	1,136,216
Jul 16, 2026	71.74	72.88	71.66	72.76	72.76	1.25%	886,235
Jul 15, 2026	71.22	72.08	70.74	71.86	71.86	0.20%	1,005,717
Jul 14, 2026	71.90	72.12	71.50	71.72	71.72	-0.66%	924,362
Jul 13, 2026	72.64	72.84	72.04	72.20	72.20	-0.30%	895,214
Jul 10, 2026	72.18	72.64	72.07	72.42	72.42	-	946,400
Jul 9, 2026	72.96	73.28	72.22	72.42	72.42	-1.04%	1,359,810
Jul 8, 2026	73.70	74.10	72.90	73.18	73.18	-1.11%	1,611,334
Jul 7, 2026	73.38	74.68	73.18	74.00	74.00	2.07%	1,378,320
Jul 6, 2026	73.60	73.76	72.38	72.50	72.50	-1.23%	1,926,350
Jul 3, 2026	73.68	73.76	73.16	73.40	73.40	-0.76%	1,385,521
Jul 2, 2026	72.74	74.50	72.51	73.96	73.96	2.44%	1,520,802
Jul 1, 2026	71.50	72.20	71.42	72.20	72.20	0.64%	1,646,431
Jun 30, 2026	71.94	72.24	71.40	71.74	71.74	-0.42%	2,232,925
Jun 29, 2026	71.90	72.52	71.70	72.04	72.04	-0.11%	1,790,734
Jun 26, 2026	71.60	72.74	71.00	72.12	72.12	3.06%	2,619,481
Jun 25, 2026	69.66	70.18	69.18	69.98	69.98	0.63%	1,870,936
Jun 24, 2026	67.98	69.76	67.78	69.54	69.54	2.84%	2,625,567
Jun 23, 2026	66.98	67.94	66.74	67.62	67.62	1.47%	2,365,291
Jun 22, 2026	65.00	66.64	64.68	66.64	66.64	2.43%	1,345,762
Jun 19, 2026	65.94	65.98	65.06	65.06	65.06	-0.97%	2,973,038
Jun 18, 2026	65.54	65.74	64.78	65.70	65.70	-0.15%	1,692,525
Jun 17, 2026	66.20	66.28	65.36	65.80	65.80	-0.60%	1,394,249
Jun 16, 2026	66.58	66.58	65.62	66.20	66.20	-0.39%	1,178,186
Jun 15, 2026	66.62	67.24	66.28	66.46	66.46	-1.07%	1,533,346