Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
16.00
+0.07 (0.44%)
Apr 15, 2026, 3:58 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202615.9815.9915.9715.99-0.38%-
Apr 14, 202615.8815.9915.8815.9315.930.31%178,435
Apr 13, 202615.8315.8915.6815.8815.88-2.04%357,309
Apr 10, 202616.1716.2616.1116.2116.210.81%200,514
Apr 9, 202615.9816.1215.9716.0816.08-0.19%302,775
Apr 8, 202616.0816.1815.9816.1116.110.50%247,114
Apr 7, 202616.1616.1915.9616.0316.030.19%539,047
Apr 6, 202615.7016.2615.7016.0016.00-0.06%399,264
Apr 2, 202616.0016.0715.9116.0116.010.25%540,132
Apr 1, 202615.9216.0415.8315.9715.97-0.25%291,226
Mar 31, 202615.9016.0715.7616.0116.011.52%577,578
Mar 30, 202615.6815.8915.6515.7715.772.40%401,256
Mar 27, 202615.6415.7115.3015.4015.40-0.84%366,913
Mar 26, 202615.6715.7615.5315.5315.53-0.83%353,373
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