Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.68	73.42	72.18	72.60	72.60	-0.11%	1,461
Feb 26, 2026	72.64	72.68	72.58	72.68	72.68	0.41%	79
Feb 25, 2026	71.90	72.82	71.90	72.38	72.38	0.44%	1,259
Feb 24, 2026	71.82	72.24	71.82	72.06	72.06	0.19%	299
Feb 23, 2026	73.56	73.56	71.74	71.92	71.92	-2.20%	2,213
Feb 20, 2026	73.04	74.26	73.02	73.54	73.54	-0.81%	2,166
Feb 19, 2026	73.12	74.14	72.78	74.14	74.14	2.54%	777
Feb 18, 2026	72.52	72.52	72.14	72.30	72.30	-0.17%	1,612
Feb 17, 2026	73.08	73.08	72.42	72.42	72.42	-0.19%	765
Feb 16, 2026	72.02	73.00	72.02	72.56	72.56	0.30%	340
Feb 13, 2026	72.30	72.40	71.82	72.34	72.34	0.03%	3,077
Feb 12, 2026	69.56	72.32	69.56	72.32	72.32	4.72%	4,658
Feb 11, 2026	70.38	70.62	67.64	69.06	69.06	-1.40%	8,393
Feb 10, 2026	69.50	70.06	69.48	70.04	70.04	0.29%	794
Feb 9, 2026	69.10	69.84	69.04	69.84	69.84	0.92%	1,405
Feb 6, 2026	70.36	70.36	69.00	69.20	69.20	-3.59%	3,593
Feb 5, 2026	71.86	71.90	71.30	71.78	71.78	0.03%	727
Feb 4, 2026	70.68	71.76	70.68	71.76	71.76	1.96%	7,515
Feb 3, 2026	69.52	70.58	69.52	70.38	70.38	2.15%	4,958
Feb 2, 2026	67.42	69.26	66.82	68.90	68.90	4.58%	11,407
Jan 30, 2026	65.68	66.34	65.38	65.88	65.88	-0.48%	1,665
Jan 29, 2026	66.26	66.40	65.84	66.20	66.20	-0.48%	5,836
Jan 28, 2026	65.64	66.82	65.64	66.52	66.52	0.45%	2,412
Jan 27, 2026	66.12	66.42	65.88	66.22	66.22	0.24%	5,618
Jan 26, 2026	65.72	66.26	63.66	66.06	66.06	-2.22%	17,695
Jan 23, 2026	67.34	68.00	67.34	67.56	67.56	-1.14%	1,796
Jan 22, 2026	69.00	69.44	68.34	68.34	68.34	1.45%	2,539
Jan 21, 2026	69.94	70.00	66.54	67.36	67.36	-8.45%	10,652
Jan 20, 2026	73.94	73.94	73.34	73.58	73.58	-0.59%	541
Jan 19, 2026	74.48	74.48	73.82	74.02	74.02	-1.91%	2,943
Jan 16, 2026	75.48	75.86	75.46	75.46	75.46	-1.33%	777
Jan 15, 2026	75.86	76.92	75.86	76.48	76.48	0.31%	511
Jan 14, 2026	77.28	77.28	74.96	76.24	76.24	-1.70%	182
Jan 13, 2026	77.10	77.56	76.82	77.56	77.56	0.28%	392
Jan 12, 2026	76.56	77.34	76.36	77.34	77.34	0.70%	541
Jan 9, 2026	76.14	76.80	76.14	76.80	76.80	0.81%	526
Jan 8, 2026	74.88	76.60	74.88	76.18	76.18	1.57%	322
Jan 7, 2026	76.00	76.14	75.00	75.00	75.00	-0.11%	1,278
Jan 6, 2026	74.38	75.20	74.38	75.08	75.08	0.75%	304
Jan 5, 2026	75.50	75.50	73.74	74.52	74.52	-1.97%	1,459
Jan 2, 2026	76.56	76.56	75.84	76.02	76.02	-1.14%	369
Dec 30, 2025	76.72	76.94	76.66	76.90	76.90	0.16%	178
Dec 29, 2025	76.52	76.98	76.46	76.78	76.78	0.42%	613
Dec 23, 2025	77.08	77.12	76.46	76.46	76.46	-0.62%	254
Dec 22, 2025	77.08	77.10	76.50	76.94	76.94	-1.00%	1,002
Dec 19, 2025	78.04	78.04	77.66	77.72	77.72	-0.66%	200
Dec 18, 2025	78.36	78.46	77.48	78.24	78.24	1.19%	2,263
Dec 17, 2025	77.20	77.54	77.02	77.32	77.32	0.47%	319
Dec 16, 2025	77.70	77.70	76.96	76.96	76.96	-0.21%	233
Dec 15, 2025	76.38	77.60	76.38	77.12	77.12	1.37%	5,531