Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
17.20
-0.21 (-1.21%)
Sep 22, 2025, 3:59 PM EDT

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202517.3017.3017.1017.21--1.32%8,623
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
Aug 21, 202517.2117.2517.0317.1517.15-1.61%207,171
Aug 20, 202517.2717.4417.2717.4317.433.44%132,783
Aug 19, 202516.7816.8816.7816.8516.850.51%154,822
Aug 18, 202516.7916.8416.7116.7716.77-0.92%216,715
Aug 15, 202516.7616.9516.7616.9216.921.08%145,812
Aug 14, 202516.6116.7516.6116.7416.74-0.21%164,480
Aug 13, 202516.6516.8316.6316.7816.781.30%224,912
Aug 12, 202516.4716.5916.4216.5616.560.18%289,154
Aug 11, 202516.5916.5916.4516.5316.53-1.55%245,643
Aug 8, 202516.7116.8716.7116.7916.790.66%243,782
Aug 7, 202516.6016.6916.5216.6816.68-0.30%294,588
Aug 6, 202516.7016.7516.5916.7316.73-0.12%235,049
Aug 5, 202516.7516.8016.7216.7516.75-0.89%181,523
Aug 4, 202516.9316.9716.8916.9016.900.78%287,550
Aug 1, 202516.7316.8816.6916.7716.772.13%1,552,435
Jul 31, 202516.4216.5116.3416.4216.421.36%262,962
Jul 30, 202516.1916.4116.1916.2016.206.19%461,478
Jul 29, 202515.1415.3115.1215.2615.260.49%386,256
Jul 28, 202515.3615.3715.1515.1815.18-3.25%254,064
Jul 25, 202515.5115.7015.5115.6915.69-0.57%133,904
Jul 24, 202515.7615.8515.7315.7815.78-0.44%169,355
Jul 23, 202515.7015.8715.6915.8515.850.50%194,365
Jul 22, 202515.6115.7715.6015.7715.770.70%246,487
Jul 21, 202515.6115.7415.6115.6615.66-0.51%200,993
Jul 18, 202515.7715.8615.7115.7415.740.25%197,936
Jul 17, 202515.6115.7015.6115.7015.70-0.25%159,000
Jul 16, 202515.6415.7815.6115.7415.740.06%254,375
Jul 15, 202515.7915.8415.7015.7315.73-1.13%193,054
Jul 14, 202515.9115.9515.8715.9115.910.35%199,202