Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
17.65
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.7717.8317.6417.6517.65-1.07%397,952
Oct 30, 202517.8817.9717.8217.8417.84-0.45%382,108
Oct 29, 202518.0818.1817.9017.9217.92-1.32%287,921
Oct 28, 202518.0318.3118.0118.1618.16-0.33%259,001
Oct 27, 202518.1718.2718.0718.2218.220.66%266,094
Oct 24, 202518.1218.1718.0618.1018.10-0.55%258,025
Oct 23, 202518.2218.2518.1618.2018.20-0.11%200,513
Oct 22, 202518.2218.3518.1918.2218.220.16%388,119
Oct 21, 202518.2118.2318.1218.1918.190.23%329,644
Oct 20, 202518.1218.1918.0918.1518.15-0.28%156,398
Oct 17, 202518.2218.3118.1318.2018.201.73%249,102
Oct 16, 202517.7517.9317.7517.8917.891.71%150,849
Oct 15, 202517.6117.6217.4617.5917.59-0.28%176,527
Oct 14, 202517.5117.6417.4917.6417.641.55%300,466
Oct 13, 202517.3817.4417.2717.3717.37-1.81%287,754
Oct 10, 202517.5917.7517.5717.6917.690.40%493,095
Oct 9, 202517.4917.6917.4817.6217.624.32%373,241
Oct 8, 202517.0117.0116.7916.8916.890.30%250,024
Oct 7, 202516.8116.9616.8116.8416.84-0.85%179,861
Oct 6, 202517.0117.0816.9716.9816.98-1.43%234,757
Oct 3, 202517.2617.3017.2317.2317.23-0.81%160,551
Oct 2, 202517.3517.4017.2217.3717.370.17%167,049
Oct 1, 202517.4217.4417.1617.3417.34-0.97%234,346
Sep 30, 202517.3717.5317.3517.5117.511.27%204,818
Sep 29, 202517.2417.3217.1917.2917.290.41%1,494,456
Sep 26, 202517.1217.2217.1017.2217.221.18%2,889,550
Sep 25, 202517.1917.2216.9517.0217.02-0.53%378,781
Sep 24, 202517.0617.1417.0517.1117.11-0.70%182,326
Sep 23, 202517.1817.2317.0717.2317.230.17%534,810
Sep 22, 202517.3017.3017.1017.2017.20-1.38%202,453
Sep 19, 202517.4017.4717.3517.4417.440.35%176,228
Sep 18, 202517.2917.4117.2617.3817.38-0.74%165,001
Sep 17, 202517.6017.6717.5117.5117.51-1.24%205,186
Sep 16, 202517.6917.7317.6017.7317.731.37%305,053
Sep 15, 202517.5817.5917.4617.4917.49-0.34%187,668
Sep 12, 202517.5317.6117.4617.5517.55-0.51%162,255
Sep 11, 202517.5717.6517.5017.6417.641.15%136,507
Sep 10, 202517.4317.4817.3817.4417.44-0.90%141,467
Sep 9, 202517.5217.6217.4717.6017.60-0.46%193,017
Sep 8, 202517.5317.6817.5217.6817.680.17%253,016
Sep 5, 202517.5417.7417.5417.6517.650.46%408,429
Sep 4, 202517.6217.7017.4617.5717.570.80%296,707
Sep 3, 202517.2017.4517.1817.4317.431.57%667,986
Sep 2, 202517.0017.2017.0017.1617.162.41%223,843
Aug 29, 202516.7116.8116.6416.7616.760.46%251,485
Aug 28, 202516.6616.7316.5516.6816.68-0.45%225,133
Aug 27, 202516.7016.8016.6116.7616.76-0.56%161,704
Aug 26, 202516.8716.9316.7716.8516.85-0.06%145,281
Aug 25, 202517.1617.2016.8516.8616.86-1.75%152,933
Aug 22, 202517.1517.2617.1017.1617.160.06%128,279