Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
15.53
-0.13 (-0.83%)
Mar 26, 2026, 3:58 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.6715.7715.5415.54--0.77%16,245
Mar 25, 202615.7115.7715.6015.6615.66-0.57%338,342
Mar 24, 202615.6215.8615.5815.7515.75-0.57%364,110
Mar 23, 202615.9316.1115.7715.8415.840.54%342,561
Mar 20, 202616.0116.0715.7115.7615.76-2.57%512,951
Mar 19, 202615.9616.1815.9016.1716.170.37%612,642
Mar 18, 202616.2816.3316.1116.1116.11-4.16%253,637
Mar 17, 202616.8016.9016.7616.8116.810.66%486,272
Mar 16, 202616.5316.7816.5016.7016.701.95%367,723
Mar 13, 202616.3416.4416.3016.3816.381.55%285,523
Mar 12, 202615.9216.1715.9216.1316.131.32%412,222
Mar 11, 202615.9816.0315.8615.9215.92-0.50%251,868
Mar 10, 202615.9416.1815.9216.0016.00-0.87%548,336
Mar 9, 202616.1016.2015.9316.1416.14-1.22%471,842
Mar 6, 202615.9716.3415.9616.3416.340.86%366,457
Mar 5, 202616.1916.2316.0916.2016.20-1.64%493,744
Mar 4, 202616.7116.7116.4216.4716.471.35%724,359
Mar 3, 202616.3316.3316.1616.2516.25-1.99%312,213
Mar 2, 202616.7416.7716.5316.5816.58-3.32%322,980
Feb 27, 202617.1217.3217.1117.1517.150.06%304,343
Feb 26, 202617.0017.1617.0017.1417.140.35%329,754
Feb 25, 202617.0217.1716.9217.0817.080.77%288,150
Feb 24, 202616.8917.0216.8816.9516.950.06%266,416
Feb 23, 202616.8817.0516.8616.9416.94-2.14%572,616
Feb 20, 202617.3717.5117.2417.3117.31-0.46%272,544
Feb 19, 202617.2217.4417.2017.3917.392.54%431,751
Feb 18, 202617.0317.0716.9616.9616.96-0.99%424,440
Feb 17, 202617.1417.1717.0417.1317.130.23%465,457
Feb 13, 202617.0717.1516.9617.0917.090.18%541,371
Feb 12, 202616.9817.1316.8717.0617.064.09%785,814
Feb 11, 202616.3616.5016.2616.3916.39-1.21%491,822
Feb 10, 202616.5716.6616.5316.5916.590.01%584,926
Feb 9, 202616.5416.6716.4916.5916.591.83%529,893
Feb 6, 202616.3616.4616.2716.2916.29-1.87%785,270
Feb 5, 202616.7816.9116.5316.6016.60-1.83%1,020,475
Feb 4, 202616.8116.9516.7416.9116.912.11%627,600
Feb 3, 202616.4716.6216.4216.5616.561.66%1,292,856
Feb 2, 202616.3016.3516.1116.2916.294.29%2,158,131
Jan 30, 202615.6515.6815.5515.6215.62-0.95%521,258
Jan 29, 202615.7415.8715.7215.7715.77-0.06%1,326,302
Jan 28, 202615.8415.9515.7415.7815.78-0.52%3,531,386
Jan 27, 202615.7915.9115.7015.8615.861.59%897,252
Jan 26, 202615.5715.7415.5515.6115.610.41%3,211,869
Jan 23, 202615.8015.9115.5215.5515.55-2.69%1,739,746
Jan 22, 202616.0916.2015.9615.9815.980.69%1,739,984
Jan 21, 202616.1516.1515.6415.8715.87-7.95%2,509,357
Jan 20, 202617.1617.3017.1017.2417.24-1.37%368,930
Jan 16, 202617.5017.5717.4417.4817.48-1.19%266,642
Jan 15, 202617.7917.7917.6617.6917.69-0.03%344,802
Jan 14, 202617.4417.7817.4417.7017.70-2.24%1,431,950