Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.67	14.81	14.67	14.77	14.77	0.20%	193,285
Sep 3, 2026	14.85	14.85	14.70	14.74	14.74	-0.61%	321,212
Sep 2, 2026	14.89	14.91	14.82	14.83	14.83	-0.20%	424,331
Sep 1, 2026	14.89	14.97	14.84	14.86	14.86	-0.07%	418,839
Aug 31, 2026	14.97	14.97	14.85	14.87	14.87	-0.07%	428,933
Aug 28, 2026	14.92	14.96	14.85	14.88	14.88	-0.80%	466,941
Aug 27, 2026	15.10	15.13	14.97	15.00	15.00	-1.45%	1,572,037
Aug 26, 2026	15.25	15.28	15.15	15.22	15.22	-0.26%	167,565
Aug 25, 2026	15.35	15.37	15.21	15.26	15.26	-0.78%	171,708
Aug 24, 2026	15.26	15.43	15.25	15.38	15.38	-0.52%	295,716
Aug 21, 2026	15.41	15.47	15.38	15.46	15.46	0.39%	374,596
Aug 20, 2026	15.36	15.44	15.30	15.40	15.40	0.46%	253,421
Aug 19, 2026	15.19	15.35	15.19	15.33	15.33	1.59%	494,082
Aug 18, 2026	15.09	15.17	15.06	15.09	15.09	0.73%	642,577
Aug 17, 2026	15.14	15.17	14.97	14.98	14.98	-3.17%	1,798,335
Aug 14, 2026	15.56	15.57	15.43	15.47	15.47	-1.40%	1,016,929
Aug 13, 2026	15.64	15.74	15.56	15.69	15.69	1.55%	1,413,452
Aug 12, 2026	15.44	15.51	15.39	15.45	15.45	-0.58%	460,030
Aug 11, 2026	15.55	15.59	15.49	15.54	15.54	-0.89%	284,731
Aug 10, 2026	15.63	15.71	15.60	15.68	15.68	-0.70%	308,997
Aug 7, 2026	15.74	15.81	15.67	15.79	15.79	0.51%	217,667
Aug 6, 2026	15.81	15.84	15.67	15.71	15.71	-0.38%	292,856
Aug 5, 2026	15.85	15.85	15.69	15.77	15.77	0.19%	235,144
Aug 4, 2026	15.73	15.84	15.66	15.74	15.74	0.96%	468,759
Aug 3, 2026	15.59	15.72	15.53	15.59	15.59	-	668,348
Jul 31, 2026	15.43	15.63	15.39	15.59	15.59	-1.58%	205,428
Jul 30, 2026	15.94	15.98	15.74	15.84	15.84	-2.34%	201,873
Jul 29, 2026	15.77	16.27	15.71	16.22	16.22	-1.22%	188,795
Jul 28, 2026	16.38	16.61	16.38	16.42	16.42	1.48%	202,837
Jul 27, 2026	15.99	16.26	15.99	16.18	16.18	1.38%	319,420
Jul 24, 2026	15.95	16.02	15.89	15.96	15.96	2.18%	309,952
Jul 23, 2026	15.59	15.63	15.52	15.62	15.62	-2.56%	407,010
Jul 22, 2026	16.23	16.25	15.97	16.03	16.03	-2.02%	796,240
Jul 21, 2026	16.39	16.44	16.31	16.36	16.36	-2.21%	322,931
Jul 20, 2026	16.61	16.79	16.59	16.73	16.73	0.72%	1,822,712
Jul 17, 2026	16.81	16.91	16.60	16.61	16.61	-0.36%	346,090
Jul 16, 2026	16.46	16.69	16.46	16.67	16.67	1.28%	222,641
Jul 15, 2026	16.20	16.49	16.19	16.46	16.46	0.61%	328,187
Jul 14, 2026	16.45	16.47	16.35	16.36	16.36	-0.37%	487,780
Jul 13, 2026	16.51	16.55	16.39	16.42	16.42	-0.61%	379,194
Jul 10, 2026	16.54	16.59	16.51	16.52	16.52	-0.12%	233,055
Jul 9, 2026	16.58	16.67	16.50	16.54	16.54	-1.25%	2,216,778
Jul 8, 2026	16.85	16.85	16.70	16.75	16.75	-1.06%	317,286
Jul 7, 2026	17.01	17.09	16.87	16.93	16.93	1.38%	489,365
Jul 6, 2026	16.76	16.76	16.53	16.70	16.70	-1.59%	367,001
Jul 2, 2026	16.89	17.05	16.85	16.97	16.97	3.16%	373,513
Jul 1, 2026	16.38	16.45	16.35	16.45	16.45	0.67%	338,021
Jun 30, 2026	16.44	16.44	16.31	16.34	16.34	-1.27%	2,907,624
Jun 29, 2026	16.54	16.61	16.48	16.55	16.55	0.55%	407,490
Jun 26, 2026	16.54	16.64	16.38	16.46	16.46	2.55%	973,467