Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
17.84
-0.24 (-1.33%)
Nov 24, 2025, 4:00 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202517.9718.1617.9718.0818.081.40%793,889
Nov 20, 202517.9217.9517.8217.8317.83-0.94%260,116
Nov 19, 202518.1118.1217.9218.0018.00-0.63%164,953
Nov 18, 202518.1218.1518.0518.1218.12-0.30%227,207
Nov 17, 202518.2218.2518.1718.1718.17-0.82%287,870
Nov 14, 202518.3718.4118.2518.3218.32-1.35%171,251
Nov 13, 202518.4718.6318.4418.5718.570.79%207,125
Nov 12, 202518.3718.4918.3318.4318.430.24%268,315
Nov 11, 202518.3618.4418.3318.3818.381.32%181,170
Nov 10, 202518.1418.1618.0818.1418.14-0.11%173,124
Nov 7, 202518.1718.2618.0818.1618.161.23%198,991
Nov 6, 202517.7917.9617.7717.9417.941.07%262,229
Nov 5, 202517.7417.7717.5917.7517.750.23%304,127
Nov 4, 202517.6417.7317.5817.7117.710.34%202,031
Nov 3, 202517.6217.7217.5917.6517.65-498,609
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