Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
17.58
+0.21 (1.21%)
Oct 14, 2025, 12:45 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.63% | 1 |
| Oct 13, 2025 | 17.38 | 17.44 | 17.27 | 17.37 | 17.37 | -1.81% | 287,754 |
| Oct 10, 2025 | 17.59 | 17.75 | 17.57 | 17.69 | 17.69 | 0.40% | 493,095 |
| Oct 9, 2025 | 17.49 | 17.69 | 17.48 | 17.62 | 17.62 | 4.32% | 373,241 |
| Oct 8, 2025 | 17.01 | 17.01 | 16.79 | 16.89 | 16.89 | 0.30% | 250,024 |
| Oct 7, 2025 | 16.81 | 16.96 | 16.81 | 16.84 | 16.84 | -0.85% | 179,861 |
| Oct 6, 2025 | 17.01 | 17.08 | 16.97 | 16.98 | 16.98 | -1.43% | 234,757 |
| Oct 3, 2025 | 17.26 | 17.30 | 17.23 | 17.23 | 17.23 | -0.81% | 160,551 |
| Oct 2, 2025 | 17.35 | 17.40 | 17.22 | 17.37 | 17.37 | 0.17% | 167,049 |
| Oct 1, 2025 | 17.42 | 17.44 | 17.16 | 17.34 | 17.34 | -0.97% | 234,346 |
| Sep 30, 2025 | 17.37 | 17.53 | 17.35 | 17.51 | 17.51 | 1.27% | 204,818 |
| Sep 29, 2025 | 17.24 | 17.32 | 17.19 | 17.29 | 17.29 | 0.41% | 1,494,456 |
| Sep 26, 2025 | 17.12 | 17.22 | 17.10 | 17.22 | 17.22 | 1.18% | 2,889,550 |
| Sep 25, 2025 | 17.19 | 17.22 | 16.95 | 17.02 | 17.02 | -0.53% | 378,781 |
| Sep 24, 2025 | 17.06 | 17.14 | 17.05 | 17.11 | 17.11 | -0.70% | 182,326 |
| Sep 23, 2025 | 17.18 | 17.23 | 17.07 | 17.23 | 17.23 | 0.17% | 534,810 |
| Sep 22, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -1.38% | 202,453 |
| Sep 19, 2025 | 17.40 | 17.47 | 17.35 | 17.44 | 17.44 | 0.35% | 176,228 |
| Sep 18, 2025 | 17.29 | 17.41 | 17.26 | 17.38 | 17.38 | -0.74% | 165,001 |
| Sep 17, 2025 | 17.60 | 17.67 | 17.51 | 17.51 | 17.51 | -1.24% | 205,186 |
| Sep 16, 2025 | 17.69 | 17.73 | 17.60 | 17.73 | 17.73 | 1.37% | 305,053 |
| Sep 15, 2025 | 17.58 | 17.59 | 17.46 | 17.49 | 17.49 | -0.34% | 187,668 |
| Sep 12, 2025 | 17.53 | 17.61 | 17.46 | 17.55 | 17.55 | -0.51% | 162,255 |
| Sep 11, 2025 | 17.57 | 17.65 | 17.50 | 17.64 | 17.64 | 1.15% | 136,507 |
| Sep 10, 2025 | 17.43 | 17.48 | 17.38 | 17.44 | 17.44 | -0.90% | 141,467 |
| Sep 9, 2025 | 17.52 | 17.62 | 17.47 | 17.60 | 17.60 | -0.46% | 193,017 |
| Sep 8, 2025 | 17.53 | 17.68 | 17.52 | 17.68 | 17.68 | 0.17% | 253,016 |
| Sep 5, 2025 | 17.54 | 17.74 | 17.54 | 17.65 | 17.65 | 0.46% | 408,429 |
| Sep 4, 2025 | 17.62 | 17.70 | 17.46 | 17.57 | 17.57 | 0.80% | 296,707 |
| Sep 3, 2025 | 17.20 | 17.45 | 17.18 | 17.43 | 17.43 | 1.57% | 667,986 |
| Sep 2, 2025 | 17.00 | 17.20 | 17.00 | 17.16 | 17.16 | 2.41% | 223,843 |
| Aug 29, 2025 | 16.71 | 16.81 | 16.64 | 16.76 | 16.76 | 0.46% | 251,485 |
| Aug 28, 2025 | 16.66 | 16.73 | 16.55 | 16.68 | 16.68 | -0.45% | 225,133 |
| Aug 27, 2025 | 16.70 | 16.80 | 16.61 | 16.76 | 16.76 | -0.56% | 161,704 |
| Aug 26, 2025 | 16.87 | 16.93 | 16.77 | 16.85 | 16.85 | -0.06% | 145,281 |
| Aug 25, 2025 | 17.16 | 17.20 | 16.85 | 16.86 | 16.86 | -1.75% | 152,933 |
| Aug 22, 2025 | 17.15 | 17.26 | 17.10 | 17.16 | 17.16 | 0.06% | 128,279 |
| Aug 21, 2025 | 17.21 | 17.25 | 17.03 | 17.15 | 17.15 | -1.61% | 207,171 |
| Aug 20, 2025 | 17.27 | 17.44 | 17.27 | 17.43 | 17.43 | 3.44% | 132,783 |
| Aug 19, 2025 | 16.78 | 16.88 | 16.78 | 16.85 | 16.85 | 0.51% | 154,822 |
| Aug 18, 2025 | 16.79 | 16.84 | 16.71 | 16.77 | 16.77 | -0.92% | 216,715 |
| Aug 15, 2025 | 16.76 | 16.95 | 16.76 | 16.92 | 16.92 | 1.08% | 145,812 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.61 | 16.74 | 16.74 | -0.21% | 164,480 |
| Aug 13, 2025 | 16.65 | 16.83 | 16.63 | 16.78 | 16.78 | 1.30% | 224,912 |
| Aug 12, 2025 | 16.47 | 16.59 | 16.42 | 16.56 | 16.56 | 0.18% | 289,154 |
| Aug 11, 2025 | 16.59 | 16.59 | 16.45 | 16.53 | 16.53 | -1.55% | 245,643 |
| Aug 8, 2025 | 16.71 | 16.87 | 16.71 | 16.79 | 16.79 | 0.66% | 243,782 |
| Aug 7, 2025 | 16.60 | 16.69 | 16.52 | 16.68 | 16.68 | -0.30% | 294,588 |
| Aug 6, 2025 | 16.70 | 16.75 | 16.59 | 16.73 | 16.73 | -0.12% | 235,049 |
| Aug 5, 2025 | 16.75 | 16.80 | 16.72 | 16.75 | 16.75 | -0.89% | 181,523 |