Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
15.27
-0.03 (-0.16%)
Mar 31, 2025, 1:06 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.2715.3015.2115.27--0.16%12,496
Mar 28, 202515.2515.3715.2415.3015.300.30%133,893
Mar 27, 202515.2415.3215.2115.2515.250.73%209,383
Mar 26, 202515.1215.2615.0915.1415.14-1.30%270,651
Mar 25, 202515.3915.4215.3015.3415.340.33%187,273
Mar 24, 202515.3715.3915.2115.2915.29-1.48%246,429
Mar 21, 202515.4515.5715.4415.5215.520.47%2,818,485
Mar 20, 202515.4615.5015.4115.4515.45-0.73%1,232,187
Mar 19, 202515.5315.5815.4715.5615.560.65%614,321
Mar 18, 202515.4415.5315.4215.4615.46-1.02%379,143
Mar 17, 202515.6015.6615.5815.6215.620.51%808,468
Mar 14, 202515.4915.5815.4615.5415.541.77%265,180
Mar 13, 202515.3115.3815.2615.2715.27-0.35%716,775
Mar 12, 202515.5715.5715.2915.3215.32-1.45%308,345
Mar 11, 202515.6415.6615.4615.5515.55-0.26%650,412
Mar 10, 202515.6115.6815.5315.5915.590.19%524,874
Mar 7, 202515.4015.5915.3915.5615.562.50%332,465
Mar 6, 202515.1215.2915.0915.1815.18-0.03%1,919,722
Mar 5, 202515.1715.2515.0615.1915.191.23%3,108,022
Mar 4, 202515.0915.3714.9315.0015.003.45%5,236,022
Mar 3, 202514.4814.5314.4014.5014.501.68%425,518
Feb 28, 202514.3614.4114.2014.2614.260.49%544,288
Feb 27, 202514.1614.2514.0914.1914.19-0.77%524,227
Feb 26, 202514.5714.6114.2814.3014.30-1.85%3,237,806
Feb 25, 202514.5514.6214.5114.5714.57-0.14%201,648
Feb 24, 202514.5314.7114.5214.5914.591.96%757,438
Feb 21, 202514.2714.3314.2214.3114.310.14%155,311
Feb 20, 202514.0814.3014.0814.2914.291.35%210,427
Feb 19, 202514.0414.1414.0414.1014.10-0.14%328,064
Feb 18, 202514.0914.1814.0814.1214.120.71%144,595
Feb 14, 202514.0914.1314.0214.0214.020.57%264,699
Feb 13, 202513.8713.9613.8113.9413.94-0.35%168,794
Feb 12, 202513.7814.0313.7513.9913.991.23%219,991
Feb 11, 202513.7613.8213.7413.8213.820.73%717,539
Feb 10, 202513.7013.7513.6713.7213.72-0.44%258,463
Feb 7, 202513.7513.8313.7213.7813.780.66%266,542
Feb 6, 202513.6113.7413.6113.6913.690.33%276,413
Feb 5, 202513.6913.7213.5913.6513.650.78%1,035,222
Feb 4, 202513.6113.6613.5013.5413.54-0.73%379,005
Feb 3, 202513.6613.7913.6013.6413.64-2.29%243,846
Jan 31, 202514.0214.0713.9213.9613.96-0.96%271,589
Jan 30, 202514.1014.2014.0414.1014.101.70%2,220,243
Jan 29, 202513.8513.9413.8313.8613.86-1.00%572,063
Jan 28, 202514.0514.0813.9314.0014.000.21%533,082
Jan 27, 202513.8113.9713.8113.9713.972.87%1,452,879
Jan 24, 202513.5613.6313.5513.5813.580.44%1,097,586
Jan 23, 202513.5913.6013.5013.5213.52-0.22%1,192,061
Jan 22, 202513.5113.6013.5113.5513.55-0.37%1,077,049
Jan 21, 202513.5213.6213.5213.6013.601.95%587,132
Jan 17, 202513.3513.4413.3213.3413.340.45%244,198