Skip to main content
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
16.97
-0.29 (-1.70%)
Jun 3, 2025, 11:44 AM EDT

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202517.0817.0917.0517.07--1.09%27,341
Jun 2, 202517.0117.2817.0117.2617.261.10%1,052,217
May 30, 202517.0417.1017.0017.0717.07-133,084
May 29, 202517.0317.1117.0117.0717.070.64%443,455
May 28, 202516.9817.0816.9316.9616.96-0.86%126,216
May 27, 202517.1717.2217.0817.1117.11-0.11%330,219
May 23, 202517.0517.1716.9817.1317.130.22%222,762
May 22, 202516.9817.1216.9317.0917.090.47%249,685
May 21, 202517.0117.1716.8917.0117.010.86%3,826,886
May 20, 202516.9216.9816.7916.8716.871.32%4,257,849
May 19, 202516.7316.8116.6316.6516.650.45%2,669,126
May 16, 202516.5116.6116.4316.5716.570.85%397,562
May 15, 202516.3316.4616.2516.4316.432.18%345,571
May 14, 202516.0616.1316.0316.0816.080.78%342,110
May 13, 202515.9616.0215.8815.9615.96-1.20%446,490
May 12, 202515.9816.2615.8816.1516.15-3.12%744,886
May 9, 202516.8416.8416.6016.6716.670.12%3,501,509
May 8, 202516.8316.8916.6216.6516.65-2.17%561,475
May 7, 202517.1117.1216.9817.0217.02-0.53%212,060
May 6, 202516.9717.1116.9717.1117.110.47%216,596
May 5, 202517.0517.0516.9817.0317.03-0.76%123,969
May 2, 202516.8917.2216.8917.1617.16-0.58%194,684
May 1, 202516.9117.4916.9117.2616.800.58%146,994
Apr 30, 202517.1917.6517.1017.1616.700.59%534,726
Apr 29, 202517.0717.1117.0417.0616.610.18%136,079
Apr 28, 202516.9417.0416.8717.0316.580.29%155,908
Apr 25, 202517.0617.0616.9416.9816.53-0.64%152,535
Apr 24, 202517.0717.1717.0017.0916.632.46%223,417
Apr 23, 202516.8516.8916.5316.6816.24-0.54%452,488
Apr 22, 202516.8116.9116.7616.7716.32-1.00%217,121
Apr 21, 202517.2517.2516.5916.9416.491.13%237,942
Apr 17, 202516.7216.8316.6916.7516.300.60%166,344
Apr 16, 202516.6616.7416.6016.6516.211.34%243,912
Apr 15, 202516.4016.5416.3616.4315.990.67%246,175
Apr 14, 202516.0916.3516.0916.3215.890.68%564,445
Apr 11, 202516.2516.3116.0516.2115.782.79%1,018,712
Apr 10, 202515.6615.8015.5915.7715.351.48%1,568,902
Apr 9, 202515.4015.8315.3315.5415.130.91%480,187
Apr 8, 202515.4415.6415.2915.4014.991.72%1,241,619
Apr 7, 202515.4315.7015.0815.1414.74-4.54%952,693
Apr 4, 202516.1516.2315.8115.8615.44-1.43%670,937
Apr 3, 202515.9916.2315.9816.0915.665.58%2,119,506
Apr 2, 202515.2115.3015.1415.2414.830.07%192,796
Apr 1, 202515.2415.3415.1615.2314.82-0.52%175,026
Mar 31, 202515.2715.3215.1815.3114.900.10%616,430
Mar 28, 202515.2515.3715.2415.3014.890.30%133,893
Mar 27, 202515.2415.3215.2115.2514.840.73%209,383
Mar 26, 202515.1215.2615.0915.1414.74-1.30%270,651
Mar 25, 202515.3915.4215.3015.3414.930.33%187,273
Mar 24, 202515.3715.3915.2115.2914.88-1.48%246,429