Skip to main content
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
13.60
+0.26 (1.95%)
Jan 21, 2025, 4:00 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202513.5213.6213.5213.6013.601.95%587,132
Jan 17, 202513.3513.4413.3213.3413.340.45%244,198
Jan 16, 202513.1713.2813.1713.2813.280.61%772,481
Jan 15, 202513.2413.2713.1313.2013.200.69%533,852
Jan 14, 202513.0713.1113.0513.1113.110.08%428,409
Jan 13, 202513.0713.1013.0213.1013.10-0.61%513,883
Jan 10, 202513.3113.317.0813.1813.18-1.20%505,333
Jan 8, 202513.2113.3613.1613.3413.34-1.19%409,741
Jan 7, 202513.5013.5813.4313.5013.501.58%539,181
Jan 6, 202513.2913.4513.2213.2913.290.30%444,396
Jan 3, 202513.3313.3313.2413.2513.25-0.08%480,764
Jan 2, 202513.3613.3913.2013.2613.26-0.97%492,741
Dec 31, 202413.3813.4413.3313.3913.390.07%190,397
Dec 30, 202413.4013.4313.3113.3813.38-0.45%546,722
Dec 27, 202413.3313.4813.3313.4413.440.75%630,253
Dec 26, 202413.3313.4113.3313.3413.340.23%259,558
Dec 24, 202413.2913.3613.2713.3113.31-0.37%165,354
Dec 23, 202413.3613.3713.2613.3613.360.68%524,849
Dec 20, 202413.1713.3613.1713.2713.27-0.38%705,404
Dec 19, 202413.3313.3613.2713.3213.320.45%678,535
Dec 18, 202413.4613.4813.2213.2613.26-2.21%311,349
Dec 17, 202413.6413.6913.5613.5613.56-0.73%290,732
Dec 16, 202413.6813.7613.6613.6613.660.07%1,469,528
Dec 13, 202413.6913.7013.6013.6513.650.59%291,790
Dec 12, 202413.5913.6813.5513.5713.570.15%432,674
Dec 11, 202413.5513.6213.5313.5513.550.22%272,556
Dec 10, 202413.5313.5313.4413.5213.52-388,658
Dec 9, 202413.6113.6613.4913.5213.52-1.46%1,022,752
Dec 6, 202413.8413.8513.6913.7213.72-0.51%198,635
Dec 5, 202413.7413.8213.7413.7913.791.10%287,517
Dec 4, 202413.6113.6913.6113.6413.64-0.15%213,676
Dec 3, 202413.6713.7613.6113.6613.66-0.22%372,310
Dec 2, 202413.7013.7413.5313.6913.69-0.22%258,991
Nov 29, 202413.6213.7313.5913.7213.720.51%145,404
Nov 27, 202413.7013.7213.6513.6513.651.04%254,724
Nov 26, 202413.5613.5813.4713.5113.51-0.66%355,039
Nov 25, 202413.7413.7613.5513.6013.60-0.58%363,491
Nov 22, 202413.6013.6913.6013.6813.680.96%328,711
Nov 21, 202413.5813.6413.5113.5513.55-1.67%323,533
Nov 20, 202413.7413.8013.6713.7813.78-0.07%237,409
Nov 19, 202413.7013.8213.6713.7913.79-0.07%372,421
Nov 18, 202413.7113.8513.7013.8013.800.51%374,896
Nov 15, 202413.7313.7713.6913.7313.730.07%638,709
Nov 14, 202413.8013.8713.7213.7213.720.07%280,236
Nov 13, 202413.6813.7113.5813.7113.71-0.58%1,540,740
Nov 12, 202413.8213.8413.6813.7913.79-1.22%633,242
Nov 11, 202414.0214.0513.9513.9613.96-0.99%238,075
Nov 8, 202414.1514.1514.0214.1014.10-0.42%224,165
Nov 7, 202414.1814.2714.1214.1614.160.64%644,157
Nov 6, 202414.0814.1314.0214.0714.07-3.83%534,181
Nov 5, 202414.5014.6514.4514.6314.631.18%1,718,319
Nov 4, 202414.4514.5114.4114.4614.460.77%370,008
Nov 1, 202414.4114.4314.3014.3514.350.14%1,913,714
Oct 31, 202414.3114.3514.2414.3314.33-0.49%486,278
Oct 30, 202414.3114.4614.2814.4014.40-0.96%154,855
Oct 29, 202414.6114.6414.5014.5414.54-0.62%2,243,102
Oct 28, 202414.6314.6814.5714.6314.633.03%158,666
Oct 25, 202414.2914.3114.2014.2014.20-0.42%126,289
Oct 24, 202414.2314.2914.2114.2614.262.96%144,146
Oct 23, 202413.8513.9013.8113.8513.85-0.72%309,962
Oct 22, 202413.9413.9813.9213.9513.95-0.43%131,780
Oct 21, 202414.0714.0813.9914.0114.01-0.71%147,899
Oct 18, 202414.0614.1314.0614.1114.11-0.07%269,649
Oct 17, 202414.1714.2114.1214.1214.12-1.12%190,820
Oct 16, 202414.2714.3514.2114.2814.28-0.28%200,468
Oct 15, 202414.2614.4114.2514.3214.320.21%540,680
Oct 14, 202414.2414.2914.2114.2914.290.14%123,450
Oct 11, 202414.2414.2914.2014.2714.270.49%131,211
Oct 10, 202414.2414.2514.1414.2014.20-0.07%143,327
Oct 9, 202414.2514.2514.1914.2114.21-0.21%133,841
Oct 8, 202414.1814.2414.1414.2414.240.42%152,830
Oct 7, 202414.1914.2214.1314.1814.180.50%243,312
Oct 4, 202414.0914.1614.0614.1114.11-1.09%137,946
Oct 3, 202414.3614.3614.2114.2714.27-1.01%124,683
Oct 2, 202414.4014.4314.3314.4114.41-0.83%1,427,757
Oct 1, 202414.5514.5514.4314.5314.53-0.48%117,665
Sep 30, 202414.6714.7114.5414.6014.60-0.34%133,640
Sep 27, 202414.6814.7214.6014.6514.650.28%160,933
Sep 26, 202414.4514.6114.4514.6114.610.82%117,780
Sep 25, 202414.5814.6114.4914.4914.49-0.82%193,544
Sep 24, 202414.5014.6414.5014.6114.610.97%132,082
Sep 23, 202414.5214.5214.4414.4714.470.27%114,891
Sep 20, 202414.5114.5114.3614.4314.43-0.20%852,253
Sep 19, 202414.4014.4714.3714.4614.460.84%105,268
Sep 18, 202414.3914.4814.3214.3414.34-0.07%267,399
Sep 17, 202414.4914.5014.3214.3514.35-1.64%355,337
Sep 16, 202414.5514.6214.5214.5914.590.83%272,326
Sep 13, 202414.4114.5014.3914.4714.47-0.34%1,637,932
Sep 12, 202414.4914.5314.3814.5214.52-0.21%331,008
Sep 11, 202414.5414.5714.4614.5514.550.21%2,931,772
Sep 10, 202414.5914.5914.4714.5214.520.28%309,591
Sep 9, 202414.4214.5614.3914.4814.480.07%571,875
Sep 6, 202414.4614.5314.4314.4714.471.33%3,455,919
Sep 5, 202414.2714.3114.2314.2814.280.14%110,086
Sep 4, 202414.2014.3114.2014.2614.261.49%209,262
Sep 3, 202414.0114.1114.0114.0514.051.30%1,725,978
Aug 30, 202413.9013.9513.8113.8713.870.73%98,057
Aug 29, 202413.8213.8513.7713.7713.77-0.15%103,655
Aug 28, 202413.7913.9013.7713.7913.790.36%120,830
Aug 27, 202413.7213.7513.6913.7413.740.66%106,817