Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
15.73
-0.18 (-1.13%)
Jul 15, 2025, 3:54 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.79 | 15.84 | 15.70 | 15.73 | 15.73 | -1.13% | 193,054 |
| Jul 14, 2025 | 15.91 | 15.95 | 15.87 | 15.91 | 15.91 | 0.35% | 199,202 |
| Jul 11, 2025 | 15.88 | 15.91 | 15.79 | 15.86 | 15.86 | -0.53% | 263,485 |
| Jul 10, 2025 | 15.89 | 15.96 | 15.85 | 15.94 | 15.94 | 0.13% | 176,140 |
| Jul 9, 2025 | 15.97 | 15.99 | 15.87 | 15.92 | 15.92 | 0.76% | 254,116 |
| Jul 8, 2025 | 15.76 | 15.87 | 15.73 | 15.80 | 15.80 | -0.88% | 204,366 |
| Jul 7, 2025 | 16.01 | 16.01 | 15.89 | 15.94 | 15.94 | -1.73% | 417,109 |
| Jul 3, 2025 | 16.22 | 16.25 | 16.15 | 16.22 | 16.22 | -1.28% | 129,104 |
| Jul 2, 2025 | 16.36 | 16.43 | 16.28 | 16.43 | 16.43 | -0.67% | 251,552 |
| Jul 1, 2025 | 16.47 | 16.57 | 16.45 | 16.54 | 16.54 | 1.10% | 171,785 |
| Jun 30, 2025 | 16.20 | 16.36 | 16.16 | 16.36 | 16.36 | 0.55% | 170,791 |
| Jun 27, 2025 | 16.28 | 16.32 | 16.19 | 16.27 | 16.27 | 0.09% | 230,649 |
| Jun 26, 2025 | 16.33 | 16.33 | 16.19 | 16.26 | 16.26 | 0.53% | 237,705 |
| Jun 25, 2025 | 16.22 | 16.32 | 16.11 | 16.17 | 16.17 | -2.59% | 3,331,978 |
| Jun 24, 2025 | 16.65 | 16.67 | 16.52 | 16.60 | 16.60 | -0.18% | 168,089 |
| Jun 23, 2025 | 16.40 | 16.63 | 16.40 | 16.63 | 16.63 | 0.91% | 305,939 |
| Jun 20, 2025 | 16.44 | 16.52 | 16.35 | 16.48 | 16.48 | -0.48% | 190,749 |
| Jun 18, 2025 | 16.51 | 16.62 | 16.47 | 16.56 | 16.56 | 0.91% | 158,933 |
| Jun 17, 2025 | 16.54 | 16.57 | 16.39 | 16.41 | 16.41 | -1.80% | 482,604 |
| Jun 16, 2025 | 16.81 | 16.86 | 16.69 | 16.71 | 16.71 | -0.18% | 195,037 |
| Jun 13, 2025 | 16.77 | 16.89 | 16.70 | 16.74 | 16.74 | -1.36% | 204,445 |
| Jun 12, 2025 | 16.96 | 16.99 | 16.91 | 16.97 | 16.97 | 1.24% | 190,812 |
| Jun 11, 2025 | 16.80 | 16.85 | 16.75 | 16.76 | 16.76 | -0.29% | 295,114 |
| Jun 10, 2025 | 16.87 | 16.88 | 16.75 | 16.81 | 16.81 | -0.40% | 437,330 |
| Jun 9, 2025 | 16.76 | 16.90 | 16.70 | 16.88 | 16.88 | -0.13% | 185,522 |
| Jun 6, 2025 | 16.88 | 16.91 | 16.82 | 16.90 | 16.90 | -0.28% | 188,179 |
| Jun 5, 2025 | 17.04 | 17.06 | 16.90 | 16.95 | 16.95 | -0.02% | 180,360 |
| Jun 4, 2025 | 16.99 | 17.02 | 16.92 | 16.95 | 16.95 | -0.29% | 159,494 |
| Jun 3, 2025 | 17.08 | 17.09 | 16.96 | 17.00 | 17.00 | -1.49% | 237,529 |
| Jun 2, 2025 | 17.01 | 17.28 | 17.01 | 17.26 | 17.26 | 1.10% | 1,052,217 |
| May 30, 2025 | 17.04 | 17.10 | 17.00 | 17.07 | 17.07 | - | 133,084 |
| May 29, 2025 | 17.03 | 17.11 | 17.01 | 17.07 | 17.07 | 0.64% | 443,455 |
| May 28, 2025 | 16.98 | 17.08 | 16.93 | 16.96 | 16.96 | -0.86% | 126,216 |
| May 27, 2025 | 17.17 | 17.22 | 17.08 | 17.11 | 17.11 | -0.11% | 330,219 |
| May 23, 2025 | 17.05 | 17.17 | 16.98 | 17.13 | 17.13 | 0.22% | 222,762 |
| May 22, 2025 | 16.98 | 17.12 | 16.93 | 17.09 | 17.09 | 0.47% | 249,685 |
| May 21, 2025 | 17.01 | 17.17 | 16.89 | 17.01 | 17.01 | 0.86% | 3,826,886 |
| May 20, 2025 | 16.92 | 16.98 | 16.79 | 16.87 | 16.87 | 1.32% | 4,257,849 |
| May 19, 2025 | 16.73 | 16.81 | 16.63 | 16.65 | 16.65 | 0.45% | 2,669,126 |
| May 16, 2025 | 16.51 | 16.61 | 16.43 | 16.57 | 16.57 | 0.85% | 397,562 |
| May 15, 2025 | 16.33 | 16.46 | 16.25 | 16.43 | 16.43 | 2.18% | 345,571 |
| May 14, 2025 | 16.06 | 16.13 | 16.03 | 16.08 | 16.08 | 0.78% | 342,110 |
| May 13, 2025 | 15.96 | 16.02 | 15.88 | 15.96 | 15.96 | -1.20% | 446,490 |
| May 12, 2025 | 15.98 | 16.26 | 15.88 | 16.15 | 16.15 | -3.12% | 744,886 |
| May 9, 2025 | 16.84 | 16.84 | 16.60 | 16.67 | 16.67 | 0.12% | 3,501,509 |
| May 8, 2025 | 16.83 | 16.89 | 16.62 | 16.65 | 16.65 | -2.17% | 561,475 |
| May 7, 2025 | 17.11 | 17.12 | 16.98 | 17.02 | 17.02 | -0.53% | 212,060 |
| May 6, 2025 | 16.97 | 17.11 | 16.97 | 17.11 | 17.11 | 0.47% | 216,596 |
| May 5, 2025 | 17.05 | 17.05 | 16.98 | 17.03 | 17.03 | -0.76% | 123,969 |
| May 2, 2025 | 16.89 | 17.22 | 16.89 | 17.16 | 17.16 | -0.58% | 194,684 |