Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
17.56
+0.10 (0.57%)
Jan 6, 2026, 4:00 PM EST
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 17.39 | 17.48 | 17.22 | 17.46 | 17.46 | -1.97% | 404,101 |
| Jan 2, 2026 | 17.92 | 17.92 | 17.75 | 17.81 | 17.81 | -1.27% | 393,804 |
| Dec 31, 2025 | 18.02 | 18.08 | 17.97 | 18.04 | 18.04 | -0.50% | 141,306 |
| Dec 30, 2025 | 18.11 | 18.16 | 18.05 | 18.13 | 18.13 | 0.33% | 287,282 |
| Dec 29, 2025 | 18.05 | 18.15 | 18.02 | 18.07 | 18.07 | -0.11% | 138,045 |
| Dec 26, 2025 | 17.75 | 18.16 | 17.75 | 18.09 | 18.09 | -0.06% | 100,949 |
| Dec 24, 2025 | 18.09 | 18.40 | 18.05 | 18.10 | 18.10 | 0.39% | 116,853 |
| Dec 23, 2025 | 18.05 | 18.09 | 17.96 | 18.03 | 18.03 | -0.44% | 1,300,455 |
| Dec 22, 2025 | 18.05 | 18.17 | 18.03 | 18.11 | 18.11 | -0.39% | 710,904 |
| Dec 19, 2025 | 18.22 | 18.30 | 18.18 | 18.18 | 18.18 | -0.76% | 151,760 |
| Dec 18, 2025 | 18.28 | 18.39 | 18.26 | 18.32 | 18.32 | 0.55% | 197,060 |
| Dec 17, 2025 | 18.10 | 18.30 | 18.10 | 18.22 | 18.22 | 0.83% | 155,292 |
| Dec 16, 2025 | 18.27 | 18.27 | 18.04 | 18.07 | 18.07 | -0.33% | 155,871 |
| Dec 15, 2025 | 18.09 | 18.25 | 18.04 | 18.13 | 18.13 | 1.34% | 198,890 |
| Dec 12, 2025 | 17.83 | 17.91 | 17.81 | 17.89 | 17.89 | 0.73% | 257,402 |
| Dec 11, 2025 | 17.67 | 17.83 | 17.67 | 17.76 | 17.76 | 1.14% | 165,936 |
| Dec 10, 2025 | 17.56 | 17.62 | 17.42 | 17.56 | 17.56 | -0.11% | 211,772 |
| Dec 9, 2025 | 17.71 | 17.73 | 17.55 | 17.58 | 17.58 | -0.79% | 182,005 |
| Dec 8, 2025 | 17.70 | 17.78 | 17.62 | 17.72 | 17.72 | 0.06% | 149,322 |
| Dec 5, 2025 | 17.81 | 17.84 | 17.68 | 17.71 | 17.71 | -0.11% | 138,932 |
| Dec 4, 2025 | 17.86 | 17.89 | 17.67 | 17.73 | 17.73 | -0.62% | 213,125 |
| Dec 3, 2025 | 17.91 | 18.00 | 17.83 | 17.84 | 17.84 | - | 225,517 |
| Dec 2, 2025 | 17.74 | 17.86 | 17.68 | 17.84 | 17.84 | -0.50% | 184,312 |
| Dec 1, 2025 | 18.06 | 18.11 | 17.87 | 17.93 | 17.93 | 0.34% | 309,046 |
| Nov 28, 2025 | 17.84 | 17.91 | 17.73 | 17.87 | 17.87 | -0.45% | 234,509 |
| Nov 26, 2025 | 17.89 | 18.02 | 17.84 | 17.95 | 17.95 | 0.11% | 389,017 |
| Nov 25, 2025 | 17.90 | 18.02 | 17.90 | 17.93 | 17.93 | 0.50% | 413,723 |
| Nov 24, 2025 | 17.85 | 17.91 | 17.77 | 17.84 | 17.84 | -1.33% | 238,155 |
| Nov 21, 2025 | 17.97 | 18.16 | 17.97 | 18.08 | 18.08 | 1.40% | 793,889 |
| Nov 20, 2025 | 17.92 | 17.95 | 17.82 | 17.83 | 17.83 | -0.94% | 260,116 |
| Nov 19, 2025 | 18.11 | 18.12 | 17.92 | 18.00 | 18.00 | -0.63% | 164,953 |
| Nov 18, 2025 | 18.12 | 18.15 | 18.05 | 18.12 | 18.12 | -0.30% | 227,207 |
| Nov 17, 2025 | 18.22 | 18.25 | 18.17 | 18.17 | 18.17 | -0.82% | 287,870 |
| Nov 14, 2025 | 18.37 | 18.41 | 18.25 | 18.32 | 18.32 | -1.35% | 171,251 |
| Nov 13, 2025 | 18.47 | 18.63 | 18.44 | 18.57 | 18.57 | 0.79% | 207,125 |
| Nov 12, 2025 | 18.37 | 18.49 | 18.33 | 18.43 | 18.43 | 0.24% | 268,315 |
| Nov 11, 2025 | 18.36 | 18.44 | 18.33 | 18.38 | 18.38 | 1.32% | 181,170 |
| Nov 10, 2025 | 18.14 | 18.16 | 18.08 | 18.14 | 18.14 | -0.11% | 173,124 |
| Nov 7, 2025 | 18.17 | 18.26 | 18.08 | 18.16 | 18.16 | 1.23% | 198,991 |
| Nov 6, 2025 | 17.79 | 17.96 | 17.77 | 17.94 | 17.94 | 1.07% | 262,229 |
| Nov 5, 2025 | 17.74 | 17.77 | 17.59 | 17.75 | 17.75 | 0.23% | 304,127 |
| Nov 4, 2025 | 17.64 | 17.73 | 17.58 | 17.71 | 17.71 | 0.34% | 202,031 |
| Nov 3, 2025 | 17.62 | 17.72 | 17.59 | 17.65 | 17.65 | - | 498,609 |
| Oct 31, 2025 | 17.77 | 17.83 | 17.64 | 17.65 | 17.65 | -1.07% | 397,952 |
| Oct 30, 2025 | 17.88 | 17.97 | 17.82 | 17.84 | 17.84 | -0.45% | 382,108 |
| Oct 29, 2025 | 18.08 | 18.18 | 17.90 | 17.92 | 17.92 | -1.32% | 287,921 |
| Oct 28, 2025 | 18.03 | 18.31 | 18.01 | 18.16 | 18.16 | -0.33% | 259,001 |
| Oct 27, 2025 | 18.17 | 18.27 | 18.07 | 18.22 | 18.22 | 0.66% | 266,094 |
| Oct 24, 2025 | 18.12 | 18.17 | 18.06 | 18.10 | 18.10 | -0.55% | 258,025 |
| Oct 23, 2025 | 18.22 | 18.25 | 18.16 | 18.20 | 18.20 | -0.11% | 200,513 |