Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	66.08	67.22	65.95	67.18	67.18	1.79%	1,524,353
Jun 11, 2026	66.34	66.80	66.00	66.00	66.00	-0.51%	1,263,879
Jun 10, 2026	65.94	66.62	65.70	66.34	66.34	1.59%	1,938,228
Jun 9, 2026	63.76	65.30	63.66	65.30	65.30	1.75%	1,574,572
Jun 8, 2026	64.62	64.90	63.68	64.18	64.18	-0.37%	1,248,166
Jun 5, 2026	63.74	64.54	63.72	64.42	64.42	1.19%	1,419,514
Jun 4, 2026	64.02	64.38	63.40	63.66	63.66	-1.00%	1,647,039
Jun 3, 2026	64.86	65.32	64.04	64.30	64.30	0.41%	3,258,595
Jun 2, 2026	61.14	64.04	60.98	64.04	64.04	4.37%	3,134,525
Jun 1, 2026	60.90	61.70	60.64	61.36	61.36	0.69%	1,282,824
May 29, 2026	62.04	62.04	60.94	60.94	60.94	-1.49%	4,400,574
May 28, 2026	62.80	62.80	61.58	61.86	61.86	-1.84%	1,526,722
May 27, 2026	61.50	63.02	61.16	63.02	63.02	2.84%	1,744,458
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