Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
16.45
-0.09 (-0.51%)
Aug 12, 2025, 10:44 AM EDT

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 202515.8815.9115.7915.8615.86-0.53%263,485
Jul 10, 202515.8915.9615.8515.9415.940.13%176,140
Jul 9, 202515.9715.9915.8715.9215.920.76%254,116
Jul 8, 202515.7615.8715.7315.8015.80-0.88%204,366
Jul 7, 202516.0116.0115.8915.9415.94-1.73%417,109
Jul 3, 202516.2216.2516.1516.2216.22-1.28%129,104
Jul 2, 202516.3616.4316.2816.4316.43-0.67%251,552
Jul 1, 202516.4716.5716.4516.5416.541.10%171,785
Jun 30, 202516.2016.3616.1616.3616.360.55%170,791
Jun 27, 202516.2816.3216.1916.2716.270.09%230,649
Jun 26, 202516.3316.3316.1916.2616.260.53%237,705
Jun 25, 202516.2216.3216.1116.1716.17-2.59%3,331,978
Jun 24, 202516.6516.6716.5216.6016.60-0.18%168,089
Jun 23, 202516.4016.6316.4016.6316.630.91%305,939
Jun 20, 202516.4416.5216.3516.4816.48-0.48%190,749
Jun 18, 202516.5116.6216.4716.5616.560.91%158,933
Jun 17, 202516.5416.5716.3916.4116.41-1.80%482,604
Jun 16, 202516.8116.8616.6916.7116.71-0.18%195,037
Jun 13, 202516.7716.8916.7016.7416.74-1.36%204,445
Jun 12, 202516.9616.9916.9116.9716.971.24%190,812
Jun 11, 202516.8016.8516.7516.7616.76-0.29%295,114
Jun 10, 202516.8716.8816.7516.8116.81-0.40%437,330
Jun 9, 202516.7616.9016.7016.8816.88-0.13%185,522
Jun 6, 202516.8816.9116.8216.9016.90-0.28%188,179
Jun 5, 202517.0417.0616.9016.9516.95-0.02%180,360
Jun 4, 202516.9917.0216.9216.9516.95-0.29%159,494
Jun 3, 202517.0817.0916.9617.0017.00-1.49%237,529
Jun 2, 202517.0117.2817.0117.2617.261.10%1,052,217
May 30, 202517.0417.1017.0017.0717.07-133,084