Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
16.91
+0.35 (2.11%)
At close: Feb 4, 2026

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202616.8116.9516.7416.9116.912.11%627,600
Feb 3, 202616.4716.6216.4216.5616.561.66%1,292,856
Feb 2, 202616.3016.3516.1116.2916.294.29%2,158,131
Jan 30, 202615.6515.6815.5515.6215.62-0.95%521,258
Jan 29, 202615.7415.8715.7215.7715.77-0.06%1,326,302
Jan 28, 202615.8415.9515.7415.7815.78-0.52%3,531,386
Jan 27, 202615.7915.9115.7015.8615.861.59%897,252
Jan 26, 202615.5715.7415.5515.6115.610.41%3,211,869
Jan 23, 202615.8015.9115.5215.5515.55-2.69%1,739,746
Jan 22, 202616.0916.2015.9615.9815.980.69%1,739,984
Jan 21, 202616.1516.1515.6415.8715.87-7.95%2,509,357
Jan 20, 202617.1617.3017.1017.2417.24-1.37%368,930
Jan 16, 202617.5017.5717.4417.4817.48-1.19%266,642
Jan 15, 202617.7917.7917.6617.6917.69-0.03%344,802
Jan 14, 202617.4417.7817.4417.7017.70-2.24%1,431,950
Jan 13, 202617.9618.1217.9118.1018.100.06%248,809
Jan 12, 202617.9818.1017.9418.0918.090.95%257,050
Jan 9, 202617.8417.9217.7417.9217.920.96%200,683
Jan 8, 202617.6717.8517.6517.7517.751.20%255,019
Jan 7, 202617.6317.6717.4917.5417.54-351,092
Jan 6, 202617.5317.6017.5317.5417.540.46%372,168
Jan 5, 202617.3917.4817.2217.4617.46-1.97%404,101
Jan 2, 202617.9217.9217.7517.8117.81-1.27%393,804
Dec 31, 202518.0218.0817.9718.0418.04-0.50%141,306
Dec 30, 202518.1118.1618.0518.1318.130.33%287,282
Dec 29, 202518.0518.1518.0218.0718.07-0.11%138,045
Dec 26, 202517.7518.1617.7518.0918.09-0.06%100,949
Dec 24, 202518.0918.4018.0518.1018.100.39%116,853
Dec 23, 202518.0518.0917.9618.0318.03-0.44%1,300,455
Dec 22, 202518.0518.1718.0318.1118.11-0.39%710,904
Dec 19, 202518.2218.3018.1818.1818.18-0.76%151,760
Dec 18, 202518.2818.3918.2618.3218.320.55%197,060
Dec 17, 202518.1018.3018.1018.2218.220.83%155,292
Dec 16, 202518.2718.2718.0418.0718.07-0.33%155,871
Dec 15, 202518.0918.2518.0418.1318.131.34%198,890
Dec 12, 202517.8317.9117.8117.8917.890.73%257,402
Dec 11, 202517.6717.8317.6717.7617.761.14%165,936
Dec 10, 202517.5617.6217.4217.5617.56-0.11%211,772
Dec 9, 202517.7117.7317.5517.5817.58-0.79%182,005
Dec 8, 202517.7017.7817.6217.7217.720.06%149,322
Dec 5, 202517.8117.8417.6817.7117.71-0.11%138,932
Dec 4, 202517.8617.8917.6717.7317.73-0.62%213,125
Dec 3, 202517.9118.0017.8317.8417.84-225,517
Dec 2, 202517.7417.8617.6817.8417.84-0.50%184,312
Dec 1, 202518.0618.1117.8717.9317.930.34%309,046
Nov 28, 202517.8417.9117.7317.8717.87-0.45%234,509
Nov 26, 202517.8918.0217.8417.9517.950.11%389,017
Nov 25, 202517.9018.0217.9017.9317.930.50%413,723
Nov 24, 202517.8517.9117.7717.8417.84-1.33%238,155
Nov 21, 202517.9718.1617.9718.0818.081.40%793,889