Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	61.72	61.96	61.24	61.28	61.28	-0.71%	1,146,078
May 25, 2026	61.74	62.02	61.60	61.72	61.72	-0.23%	1,194,527
May 22, 2026	62.72	62.88	61.70	61.86	61.86	-1.59%	1,859,609
May 21, 2026	63.00	63.14	62.38	62.86	62.86	-1.01%	1,957,272
May 20, 2026	62.92	63.50	62.86	63.50	63.50	-	1,850,575
May 19, 2026	63.00	63.82	62.84	63.50	63.50	1.60%	1,282,793
May 18, 2026	60.90	62.70	60.84	62.50	62.50	2.06%	2,437,839
May 15, 2026	61.82	62.08	61.24	61.24	61.24	-1.00%	2,264,726
May 14, 2026	61.90	62.32	61.72	61.86	61.86	0.68%	1,319,193
May 13, 2026	62.34	62.48	61.40	61.44	61.44	-2.13%	2,051,571
May 12, 2026	61.64	62.78	61.28	62.78	62.78	1.55%	1,121,554
May 11, 2026	62.56	63.02	61.82	61.82	61.82	-1.56%	1,475,421
May 8, 2026	63.30	63.50	62.24	62.80	62.80	-0.76%	1,726,309
May 7, 2026	64.94	65.00	63.28	63.28	63.28	-2.53%	1,994,285
May 6, 2026	65.08	65.54	64.74	64.92	64.92	0.71%	1,401,234
May 5, 2026	65.42	65.42	64.22	64.46	64.46	-1.13%	1,253,693
May 4, 2026	65.04	65.36	64.52	65.20	65.20	1.10%	1,625,107
Apr 30, 2026	65.80	66.84	65.70	66.74	64.49	0.97%	1,376,529
Apr 29, 2026	67.10	67.24	65.98	66.10	63.87	-1.93%	923,248
Apr 28, 2026	66.42	67.56	66.40	67.40	65.13	1.23%	1,301,672
Apr 27, 2026	67.04	67.40	66.56	66.58	64.34	-1.45%	891,101
Apr 24, 2026	68.00	68.26	67.40	67.56	65.28	-0.79%	1,129,078
Apr 23, 2026	67.72	68.44	67.14	68.10	65.80	0.03%	1,268,287
Apr 22, 2026	67.80	68.96	67.18	68.08	65.78	2.50%	2,453,592
Apr 21, 2026	67.60	67.98	66.42	66.42	64.18	-2.27%	1,420,742
Apr 20, 2026	67.90	68.16	67.64	67.96	65.67	-0.26%	1,103,361
Apr 17, 2026	67.82	68.28	67.52	68.14	65.84	0.98%	1,460,532
Apr 16, 2026	68.00	68.08	67.48	67.48	65.21	-0.62%	1,161,171
Apr 15, 2026	67.66	68.38	67.46	67.90	65.61	0.53%	1,167,548
Apr 14, 2026	67.54	67.88	67.30	67.54	65.26	0.33%	2,364,981
Apr 13, 2026	68.70	68.70	67.26	67.32	65.05	-2.69%	1,169,807
Apr 10, 2026	68.82	69.40	68.80	69.18	66.85	0.76%	1,338,930
Apr 9, 2026	69.38	69.50	68.40	68.66	66.35	-0.49%	1,368,612
Apr 8, 2026	70.68	70.68	68.46	69.00	66.67	-0.38%	2,683,463
Apr 7, 2026	69.88	70.46	69.16	69.26	66.93	0.03%	924,000
Apr 2, 2026	69.20	69.84	68.96	69.24	66.91	0.26%	1,100,091
Apr 1, 2026	69.20	69.42	68.28	69.06	66.73	0.03%	1,110,779
Mar 31, 2026	69.80	70.20	68.62	69.04	66.71	-0.38%	1,629,781
Mar 30, 2026	67.38	69.30	67.34	69.30	66.96	3.19%	1,107,098
Mar 27, 2026	67.98	68.26	66.26	67.16	64.90	-0.94%	1,348,052
Mar 26, 2026	67.46	68.38	67.38	67.80	65.51	0.09%	1,244,892
Mar 25, 2026	68.92	68.92	67.62	67.74	65.46	-0.85%	1,450,512
Mar 24, 2026	68.54	68.82	67.46	68.32	66.02	0.06%	1,596,834
Mar 23, 2026	68.00	69.58	67.76	68.28	65.98	-0.32%	1,562,804
Mar 20, 2026	69.68	69.92	68.50	68.50	66.19	-1.33%	3,009,307
Mar 19, 2026	69.86	70.38	69.14	69.42	67.08	-1.92%	1,876,817
Mar 18, 2026	72.52	72.70	70.42	70.78	68.39	-3.20%	2,457,772
Mar 17, 2026	72.84	73.42	72.62	73.12	70.65	0.38%	1,622,021
Mar 16, 2026	71.80	72.84	71.76	72.84	70.38	1.28%	1,783,211
Mar 13, 2026	69.76	71.92	69.68	71.92	69.50	2.39%	2,139,385