Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.27	14.33	14.22	14.31	14.31	0.14%	155,311
Feb 20, 2025	14.08	14.30	14.08	14.29	14.29	1.35%	210,427
Feb 19, 2025	14.04	14.14	14.04	14.10	14.10	-0.14%	328,064
Feb 18, 2025	14.09	14.18	14.08	14.12	14.12	0.71%	144,595
Feb 14, 2025	14.09	14.13	14.02	14.02	14.02	0.57%	264,699
Feb 13, 2025	13.87	13.96	13.81	13.94	13.94	-0.35%	168,794
Feb 12, 2025	13.78	14.03	13.75	13.99	13.99	1.23%	219,991
Feb 11, 2025	13.76	13.82	13.74	13.82	13.82	0.73%	717,539
Feb 10, 2025	13.70	13.75	13.67	13.72	13.72	-0.44%	258,463
Feb 7, 2025	13.75	13.83	13.72	13.78	13.78	0.66%	266,542
Feb 6, 2025	13.61	13.74	13.61	13.69	13.69	0.33%	276,413
Feb 5, 2025	13.69	13.72	13.59	13.65	13.65	0.78%	1,035,222
Feb 4, 2025	13.61	13.66	13.50	13.54	13.54	-0.73%	379,005
Feb 3, 2025	13.66	13.79	13.60	13.64	13.64	-2.29%	243,846
Jan 31, 2025	14.02	14.07	13.92	13.96	13.96	-0.96%	271,589
Jan 30, 2025	14.10	14.20	14.04	14.10	14.10	1.70%	2,220,243
Jan 29, 2025	13.85	13.94	13.83	13.86	13.86	-1.00%	572,063
Jan 28, 2025	14.05	14.08	13.93	14.00	14.00	0.21%	533,082
Jan 27, 2025	13.81	13.97	13.81	13.97	13.97	2.87%	1,452,879
Jan 24, 2025	13.56	13.63	13.55	13.58	13.58	0.44%	1,097,586
Jan 23, 2025	13.59	13.60	13.50	13.52	13.52	-0.22%	1,192,061
Jan 22, 2025	13.51	13.60	13.51	13.55	13.55	-0.37%	1,077,049
Jan 21, 2025	13.52	13.62	13.52	13.60	13.60	1.95%	587,132
Jan 17, 2025	13.35	13.44	13.32	13.34	13.34	0.45%	244,198
Jan 16, 2025	13.17	13.28	13.17	13.28	13.28	0.61%	772,481
Jan 15, 2025	13.24	13.27	13.13	13.20	13.20	0.69%	533,852
Jan 14, 2025	13.07	13.11	13.05	13.11	13.11	0.08%	428,409
Jan 13, 2025	13.07	13.10	13.02	13.10	13.10	-0.61%	513,883
Jan 10, 2025	13.31	13.31	7.08	13.18	13.18	-1.20%	505,333
Jan 8, 2025	13.21	13.36	13.16	13.34	13.34	-1.19%	409,741
Jan 7, 2025	13.50	13.58	13.43	13.50	13.50	1.58%	539,181
Jan 6, 2025	13.29	13.45	13.22	13.29	13.29	0.30%	444,396
Jan 3, 2025	13.33	13.33	13.24	13.25	13.25	-0.08%	480,764
Jan 2, 2025	13.36	13.39	13.20	13.26	13.26	-0.97%	492,741
Dec 31, 2024	13.38	13.44	13.33	13.39	13.39	0.07%	190,397
Dec 30, 2024	13.40	13.43	13.31	13.38	13.38	-0.45%	546,722
Dec 27, 2024	13.33	13.48	13.33	13.44	13.44	0.75%	630,253
Dec 26, 2024	13.33	13.41	13.33	13.34	13.34	0.23%	259,558
Dec 24, 2024	13.29	13.36	13.27	13.31	13.31	-0.37%	165,354
Dec 23, 2024	13.36	13.37	13.26	13.36	13.36	0.68%	524,849
Dec 20, 2024	13.17	13.36	13.17	13.27	13.27	-0.38%	705,404
Dec 19, 2024	13.33	13.36	13.27	13.32	13.32	0.45%	678,535
Dec 18, 2024	13.46	13.48	13.22	13.26	13.26	-2.21%	311,349
Dec 17, 2024	13.64	13.69	13.56	13.56	13.56	-0.73%	290,732
Dec 16, 2024	13.68	13.76	13.66	13.66	13.66	0.07%	1,469,528
Dec 13, 2024	13.69	13.70	13.60	13.65	13.65	0.59%	291,790
Dec 12, 2024	13.59	13.68	13.55	13.57	13.57	0.15%	432,674
Dec 11, 2024	13.55	13.62	13.53	13.55	13.55	0.22%	272,556
Dec 10, 2024	13.53	13.53	13.44	13.52	13.52	-	388,658
Dec 9, 2024	13.61	13.66	13.49	13.52	13.52	-1.46%	1,022,752
Dec 6, 2024	13.84	13.85	13.69	13.72	13.72	-0.51%	198,635
Dec 5, 2024	13.74	13.82	13.74	13.79	13.79	1.10%	287,517
Dec 4, 2024	13.61	13.69	13.61	13.64	13.64	-0.15%	213,676
Dec 3, 2024	13.67	13.76	13.61	13.66	13.66	-0.22%	372,310
Dec 2, 2024	13.70	13.74	13.53	13.69	13.69	-0.22%	258,991
Nov 29, 2024	13.62	13.73	13.59	13.72	13.72	0.51%	145,404
Nov 27, 2024	13.70	13.72	13.65	13.65	13.65	1.04%	254,724
Nov 26, 2024	13.56	13.58	13.47	13.51	13.51	-0.66%	355,039
Nov 25, 2024	13.74	13.76	13.55	13.60	13.60	-0.58%	363,491
Nov 22, 2024	13.60	13.69	13.60	13.68	13.68	0.96%	328,711
Nov 21, 2024	13.58	13.64	13.51	13.55	13.55	-1.67%	323,533
Nov 20, 2024	13.74	13.80	13.67	13.78	13.78	-0.07%	237,409
Nov 19, 2024	13.70	13.82	13.67	13.79	13.79	-0.07%	372,421
Nov 18, 2024	13.71	13.85	13.70	13.80	13.80	0.51%	374,896
Nov 15, 2024	13.73	13.77	13.69	13.73	13.73	0.07%	638,709
Nov 14, 2024	13.80	13.87	13.72	13.72	13.72	0.07%	280,236
Nov 13, 2024	13.68	13.71	13.58	13.71	13.71	-0.58%	1,540,740
Nov 12, 2024	13.82	13.84	13.68	13.79	13.79	-1.22%	633,242
Nov 11, 2024	14.02	14.05	13.95	13.96	13.96	-0.99%	238,075
Nov 8, 2024	14.15	14.15	14.02	14.10	14.10	-0.42%	224,165
Nov 7, 2024	14.18	14.27	14.12	14.16	14.16	0.64%	644,157
Nov 6, 2024	14.08	14.13	14.02	14.07	14.07	-3.83%	534,181
Nov 5, 2024	14.50	14.65	14.45	14.63	14.63	1.18%	1,718,319
Nov 4, 2024	14.45	14.51	14.41	14.46	14.46	0.77%	370,008
Nov 1, 2024	14.41	14.43	14.30	14.35	14.35	0.14%	1,913,714
Oct 31, 2024	14.31	14.35	14.24	14.33	14.33	-0.49%	486,278
Oct 30, 2024	14.31	14.46	14.28	14.40	14.40	-0.96%	154,855
Oct 29, 2024	14.61	14.64	14.50	14.54	14.54	-0.62%	2,243,102
Oct 28, 2024	14.63	14.68	14.57	14.63	14.63	3.03%	158,666
Oct 25, 2024	14.29	14.31	14.20	14.20	14.20	-0.42%	126,289
Oct 24, 2024	14.23	14.29	14.21	14.26	14.26	2.96%	144,146
Oct 23, 2024	13.85	13.90	13.81	13.85	13.85	-0.72%	309,962
Oct 22, 2024	13.94	13.98	13.92	13.95	13.95	-0.43%	131,780
Oct 21, 2024	14.07	14.08	13.99	14.01	14.01	-0.71%	147,899
Oct 18, 2024	14.06	14.13	14.06	14.11	14.11	-0.07%	269,649
Oct 17, 2024	14.17	14.21	14.12	14.12	14.12	-1.12%	190,820
Oct 16, 2024	14.27	14.35	14.21	14.28	14.28	-0.28%	200,468
Oct 15, 2024	14.26	14.41	14.25	14.32	14.32	0.21%	540,680
Oct 14, 2024	14.24	14.29	14.21	14.29	14.29	0.14%	123,450
Oct 11, 2024	14.24	14.29	14.20	14.27	14.27	0.49%	131,211
Oct 10, 2024	14.24	14.25	14.14	14.20	14.20	-0.07%	143,327
Oct 9, 2024	14.25	14.25	14.19	14.21	14.21	-0.21%	133,841
Oct 8, 2024	14.18	14.24	14.14	14.24	14.24	0.42%	152,830
Oct 7, 2024	14.19	14.22	14.13	14.18	14.18	0.50%	243,312
Oct 4, 2024	14.09	14.16	14.06	14.11	14.11	-1.09%	137,946
Oct 3, 2024	14.36	14.36	14.21	14.27	14.27	-1.01%	124,683
Oct 2, 2024	14.40	14.43	14.33	14.41	14.41	-0.83%	1,427,757
Oct 1, 2024	14.55	14.55	14.43	14.53	14.53	-0.48%	117,665
Sep 30, 2024	14.67	14.71	14.54	14.60	14.60	-0.34%	133,640
Sep 27, 2024	14.68	14.72	14.60	14.65	14.65	0.28%	160,933