Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	74.08	73.90	73.10	73.16	73.16	-0.92%	522,011
Oct 2, 2025	73.47	73.90	73.26	73.84	73.84	0.43%	413,749
Oct 1, 2025	73.91	74.18	72.82	73.53	73.53	-0.86%	139,088
Sep 30, 2025	73.41	74.26	73.00	74.16	74.16	1.27%	249,440
Sep 29, 2025	73.47	73.46	72.80	73.23	73.23	-0.03%	196,619
Sep 26, 2025	74.50	73.25	72.59	73.25	73.25	0.69%	521,821
Sep 25, 2025	72.61	73.35	72.44	72.75	72.75	0.35%	234,110
Sep 24, 2025	73.03	73.00	72.26	72.50	72.50	-	147,477
Sep 23, 2025	72.61	73.04	72.32	72.50	72.50	-0.14%	237,191
Sep 22, 2025	71.53	73.60	72.60	72.60	72.60	-1.57%	268,653
Sep 19, 2025	71.17	74.04	73.12	73.76	73.76	0.38%	2,271,394
Sep 18, 2025	74.06	73.86	73.18	73.48	73.48	-0.57%	254,999
Sep 17, 2025	74.58	74.50	73.88	73.90	73.90	-0.51%	533,740
Sep 16, 2025	75.95	75.72	74.20	74.28	74.28	0.08%	11,907
Sep 15, 2025	74.71	74.98	74.12	74.22	74.22	-0.56%	38,568
Sep 12, 2025	74.23	74.92	74.54	74.64	74.64	-0.21%	1,802,553
Sep 11, 2025	74.63	74.90	74.40	74.80	74.80	-0.05%	106,698
Sep 10, 2025	74.86	75.04	74.02	74.84	74.84	0.16%	328,024
Sep 9, 2025	74.98	74.96	74.12	74.72	74.72	-	681,330
Sep 8, 2025	74.90	74.94	74.30	74.72	74.72	-0.48%	554,980
Sep 5, 2025	74.71	75.08	74.38	75.08	75.08	0.13%	240,903
Sep 4, 2025	74.44	75.74	74.40	74.98	74.98	0.89%	557,925
Sep 3, 2025	73.87	74.32	73.30	74.32	74.32	2.03%	1,211,037
Sep 2, 2025	71.36	73.32	71.10	72.84	72.84	1.91%	36,551
Sep 1, 2025	71.49	71.66	71.29	71.48	71.48	0.41%	4,675
Aug 29, 2025	71.34	71.48	70.82	71.18	71.18	0.20%	82,369
Aug 28, 2025	73.01	72.06	70.90	71.04	71.04	-0.95%	60,897
Aug 27, 2025	72.90	72.24	71.66	71.72	71.72	-0.44%	1,910,248
Aug 26, 2025	72.40	72.76	72.04	72.04	72.04	-0.91%	332,674
Aug 25, 2025	73.26	73.42	72.70	72.70	72.70	-0.94%	24,916
Aug 22, 2025	73.74	73.96	73.24	73.39	73.39	-0.61%	50,268
Aug 21, 2025	74.52	74.60	73.76	73.84	73.84	-0.91%	195,530
Aug 20, 2025	73.01	74.52	72.60	74.52	74.52	3.16%	1,292,279
Aug 19, 2025	71.93	72.24	71.60	72.24	72.24	-0.06%	811,652
Aug 18, 2025	72.27	72.42	71.64	72.28	72.28	0.31%	1,001,050
Aug 15, 2025	71.87	72.06	71.38	72.06	72.06	0.50%	323,075
Aug 14, 2025	71.62	71.90	71.22	71.70	71.70	0.25%	8,482
Aug 13, 2025	71.17	71.52	70.76	71.52	71.52	1.05%	50,318
Aug 12, 2025	71.24	71.26	70.38	70.78	70.78	-0.11%	16,546
Aug 11, 2025	71.41	71.98	70.86	70.86	70.86	-1.45%	5,417
Aug 8, 2025	72.23	72.28	71.62	71.90	71.90	0.76%	12,204
Aug 7, 2025	71.45	71.98	71.18	71.36	71.36	-0.59%	2,113,363
Aug 6, 2025	72.31	72.26	71.48	71.78	71.78	-1.97%	169,791
Aug 5, 2025	73.41	73.26	72.20	73.22	73.22	0.25%	245,476
Aug 4, 2025	72.48	73.25	72.16	73.04	73.04	0.74%	911,686
Aug 1, 2025	71.01	73.26	71.68	72.50	72.50	0.86%	876,267
Jul 31, 2025	71.01	72.44	70.72	71.88	71.88	2.15%	51,018
Jul 30, 2025	72.92	74.00	70.18	70.37	70.37	6.04%	31,855
Jul 29, 2025	65.64	66.36	65.48	66.36	66.36	-0.98%	53,362
Jul 28, 2025	67.01	67.14	65.78	67.02	67.02	-0.53%	1,764,984