Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	64.36	64.84	64.22	64.54	64.54	0.40%	844,001
Aug 31, 2026	64.44	64.78	64.28	64.28	64.28	-0.19%	1,515,060
Aug 28, 2026	64.90	65.10	64.14	64.40	64.40	-0.46%	1,196,999
Aug 27, 2026	65.50	65.50	64.58	64.70	64.70	-1.55%	777,474
Aug 26, 2026	65.46	65.72	65.18	65.72	65.72	0.43%	918,367
Aug 25, 2026	66.06	66.28	65.44	65.44	65.44	-1.06%	926,555
Aug 24, 2026	66.42	66.44	65.58	66.14	66.14	-0.27%	811,168
Aug 21, 2026	66.18	66.42	65.66	66.32	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