Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	73.14	76.00	73.14	75.90	75.90	4.75%	5,590
Oct 8, 2025	72.14	73.00	72.14	72.46	72.46	0.44%	425
Oct 7, 2025	72.60	72.60	72.00	72.14	72.14	-0.17%	2,561
Oct 6, 2025	72.92	72.92	72.26	72.26	72.26	-1.23%	4,234
Oct 3, 2025	73.50	73.50	73.16	73.16	73.16	-1.00%	61
Oct 2, 2025	73.48	73.90	73.48	73.90	73.90	0.63%	133
Oct 1, 2025	74.06	74.06	73.44	73.44	73.44	-0.92%	714
Sep 30, 2025	73.48	74.20	73.30	74.12	74.12	1.20%	383
Sep 29, 2025	73.00	73.46	72.92	73.24	73.24	0.47%	381
Sep 26, 2025	72.94	73.04	72.78	72.90	72.90	0.52%	1,058
Sep 25, 2025	72.52	73.16	72.52	72.52	72.52	0.19%	858
Sep 24, 2025	72.82	72.82	72.38	72.38	72.38	-0.03%	628
Sep 23, 2025	72.68	72.92	72.40	72.40	72.40	-0.28%	1,233
Sep 22, 2025	73.34	73.52	72.60	72.60	72.60	-1.60%	1,108
Sep 19, 2025	73.78	73.78	73.78	73.78	73.78	0.30%	40
Sep 18, 2025	73.78	73.78	73.40	73.56	73.56	-0.49%	26
Sep 17, 2025	74.02	74.02	73.92	73.92	73.92	-0.51%	45
Sep 16, 2025	74.92	74.92	74.30	74.30	74.30	0.13%	1,337
Sep 15, 2025	74.64	74.64	74.18	74.20	74.20	-0.59%	966
Sep 12, 2025	74.76	74.76	74.58	74.64	74.64	-0.24%	241
Sep 11, 2025	74.64	74.84	74.48	74.82	74.82	0.73%	653
Sep 10, 2025	74.74	75.00	74.12	74.28	74.28	-0.62%	434
Sep 9, 2025	74.90	74.90	74.10	74.74	74.74	0.03%	245
Sep 8, 2025	74.70	74.72	74.60	74.72	74.72	-0.45%	201
Sep 5, 2025	74.50	75.08	74.50	75.06	75.06	0.11%	304
Sep 4, 2025	74.60	75.68	74.60	74.98	74.98	0.86%	382
Sep 3, 2025	73.24	74.34	73.24	74.34	74.34	1.36%	2,178
Sep 2, 2025	72.18	73.34	72.18	73.34	73.34	2.52%	121
Sep 1, 2025	71.54	71.62	71.46	71.54	71.54	0.51%	127
Aug 29, 2025	71.20	71.40	70.84	71.18	71.18	0.08%	1,225
Aug 28, 2025	71.06	71.12	70.80	71.12	71.12	-0.73%	1,536
Aug 27, 2025	72.12	72.26	71.62	71.64	71.64	-0.58%	1,315
Aug 26, 2025	72.26	72.44	72.06	72.06	72.06	-0.83%	150
Aug 25, 2025	73.20	73.26	72.66	72.66	72.66	-0.82%	858
Aug 22, 2025	73.26	73.26	73.26	73.26	73.26	-0.84%	4
Aug 21, 2025	74.34	74.34	73.76	73.88	73.88	-0.86%	176
Aug 20, 2025	72.80	74.52	72.80	74.52	74.52	3.18%	2,234
Aug 19, 2025	72.06	72.22	71.90	72.22	72.22	0.75%	486
Aug 18, 2025	72.40	72.40	71.62	71.68	71.68	-0.53%	205
Aug 15, 2025	72.14	72.14	72.06	72.06	72.06	0.53%	289
Aug 14, 2025	71.58	71.68	71.30	71.68	71.68	0.25%	430
Aug 13, 2025	70.92	71.50	70.90	71.50	71.50	0.99%	808
Aug 12, 2025	70.62	70.80	70.62	70.80	70.80	0.08%	236
Aug 11, 2025	71.88	71.88	70.74	70.74	70.74	-1.61%	121
Aug 8, 2025	71.92	71.92	71.88	71.90	71.90	0.56%	163
Aug 7, 2025	71.80	71.80	71.20	71.50	71.50	-0.36%	901
Aug 6, 2025	72.00	72.00	71.58	71.76	71.76	-0.77%	465
Aug 5, 2025	72.98	72.98	72.28	72.32	72.32	-1.04%	1,073
Aug 4, 2025	72.26	73.18	72.26	73.08	73.08	0.77%	223
Aug 1, 2025	71.94	73.12	71.86	72.52	72.52	0.92%	2,195