Danone S.A. (DANOY)
OTCMKTS
· Delayed Price · Currency is USD
16.90
+0.15 (0.90%)
Apr 21, 2025, 3:50 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 17.25 | 17.25 | 16.59 | 16.94 | 16.94 | 1.13% | 237,942 |
| Apr 17, 2025 | 16.72 | 16.83 | 16.69 | 16.75 | 16.75 | 0.60% | 166,344 |
| Apr 16, 2025 | 16.66 | 16.74 | 16.60 | 16.65 | 16.65 | 1.34% | 243,912 |
| Apr 15, 2025 | 16.40 | 16.54 | 16.36 | 16.43 | 16.43 | 0.67% | 246,175 |
| Apr 14, 2025 | 16.09 | 16.35 | 16.09 | 16.32 | 16.32 | 0.68% | 564,445 |
| Apr 11, 2025 | 16.25 | 16.31 | 16.05 | 16.21 | 16.21 | 2.79% | 1,018,712 |
| Apr 10, 2025 | 15.66 | 15.80 | 15.59 | 15.77 | 15.77 | 1.48% | 1,568,902 |
| Apr 9, 2025 | 15.40 | 15.83 | 15.33 | 15.54 | 15.54 | 0.91% | 480,187 |
| Apr 8, 2025 | 15.44 | 15.64 | 15.29 | 15.40 | 15.40 | 1.72% | 1,241,619 |
| Apr 7, 2025 | 15.43 | 15.70 | 15.08 | 15.14 | 15.14 | -4.54% | 952,693 |
| Apr 4, 2025 | 16.15 | 16.23 | 15.81 | 15.86 | 15.86 | -1.43% | 670,937 |
| Apr 3, 2025 | 15.99 | 16.23 | 15.98 | 16.09 | 16.09 | 5.58% | 2,119,506 |
| Apr 2, 2025 | 15.21 | 15.30 | 15.14 | 15.24 | 15.24 | 0.07% | 192,796 |
| Apr 1, 2025 | 15.24 | 15.34 | 15.16 | 15.23 | 15.23 | -0.52% | 175,026 |
| Mar 31, 2025 | 15.27 | 15.32 | 15.18 | 15.31 | 15.31 | 0.10% | 616,430 |
| Mar 28, 2025 | 15.25 | 15.37 | 15.24 | 15.30 | 15.30 | 0.30% | 133,893 |
| Mar 27, 2025 | 15.24 | 15.32 | 15.21 | 15.25 | 15.25 | 0.73% | 209,383 |
| Mar 26, 2025 | 15.12 | 15.26 | 15.09 | 15.14 | 15.14 | -1.30% | 270,651 |
| Mar 25, 2025 | 15.39 | 15.42 | 15.30 | 15.34 | 15.34 | 0.33% | 187,273 |
| Mar 24, 2025 | 15.37 | 15.39 | 15.21 | 15.29 | 15.29 | -1.48% | 246,429 |
| Mar 21, 2025 | 15.45 | 15.57 | 15.44 | 15.52 | 15.52 | 0.47% | 2,818,485 |
| Mar 20, 2025 | 15.46 | 15.50 | 15.41 | 15.45 | 15.45 | -0.73% | 1,232,187 |
| Mar 19, 2025 | 15.53 | 15.58 | 15.47 | 15.56 | 15.56 | 0.65% | 614,321 |
| Mar 18, 2025 | 15.44 | 15.53 | 15.42 | 15.46 | 15.46 | -1.02% | 379,143 |
| Mar 17, 2025 | 15.60 | 15.66 | 15.58 | 15.62 | 15.62 | 0.51% | 808,468 |
| Mar 14, 2025 | 15.49 | 15.58 | 15.46 | 15.54 | 15.54 | 1.77% | 265,180 |
| Mar 13, 2025 | 15.31 | 15.38 | 15.26 | 15.27 | 15.27 | -0.35% | 716,775 |
| Mar 12, 2025 | 15.57 | 15.57 | 15.29 | 15.32 | 15.32 | -1.45% | 308,345 |
| Mar 11, 2025 | 15.64 | 15.66 | 15.46 | 15.55 | 15.55 | -0.26% | 650,412 |
| Mar 10, 2025 | 15.61 | 15.68 | 15.53 | 15.59 | 15.59 | 0.19% | 524,874 |
| Mar 7, 2025 | 15.40 | 15.59 | 15.39 | 15.56 | 15.56 | 2.50% | 332,465 |
| Mar 6, 2025 | 15.12 | 15.29 | 15.09 | 15.18 | 15.18 | -0.03% | 1,919,722 |
| Mar 5, 2025 | 15.17 | 15.25 | 15.06 | 15.19 | 15.19 | 1.23% | 3,108,022 |
| Mar 4, 2025 | 15.09 | 15.37 | 14.93 | 15.00 | 15.00 | 3.45% | 5,236,022 |
| Mar 3, 2025 | 14.48 | 14.53 | 14.40 | 14.50 | 14.50 | 1.68% | 425,518 |
| Feb 28, 2025 | 14.36 | 14.41 | 14.20 | 14.26 | 14.26 | 0.49% | 544,288 |
| Feb 27, 2025 | 14.16 | 14.25 | 14.09 | 14.19 | 14.19 | -0.77% | 524,227 |
| Feb 26, 2025 | 14.57 | 14.61 | 14.28 | 14.30 | 14.30 | -1.85% | 3,237,806 |
| Feb 25, 2025 | 14.55 | 14.62 | 14.51 | 14.57 | 14.57 | -0.14% | 201,648 |
| Feb 24, 2025 | 14.53 | 14.71 | 14.52 | 14.59 | 14.59 | 1.96% | 757,438 |
| Feb 21, 2025 | 14.27 | 14.33 | 14.22 | 14.31 | 14.31 | 0.14% | 155,311 |
| Feb 20, 2025 | 14.08 | 14.30 | 14.08 | 14.29 | 14.29 | 1.35% | 210,427 |
| Feb 19, 2025 | 14.04 | 14.14 | 14.04 | 14.10 | 14.10 | -0.14% | 328,064 |
| Feb 18, 2025 | 14.09 | 14.18 | 14.08 | 14.12 | 14.12 | 0.71% | 144,595 |
| Feb 14, 2025 | 14.09 | 14.13 | 14.02 | 14.02 | 14.02 | 0.57% | 264,699 |
| Feb 13, 2025 | 13.87 | 13.96 | 13.81 | 13.94 | 13.94 | -0.35% | 168,794 |
| Feb 12, 2025 | 13.78 | 14.03 | 13.75 | 13.99 | 13.99 | 1.23% | 219,991 |
| Feb 11, 2025 | 13.76 | 13.82 | 13.74 | 13.82 | 13.82 | 0.73% | 717,539 |
| Feb 10, 2025 | 13.70 | 13.75 | 13.67 | 13.72 | 13.72 | -0.44% | 258,463 |
| Feb 7, 2025 | 13.75 | 13.83 | 13.72 | 13.78 | 13.78 | 0.66% | 266,542 |