Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
15.34
+0.21 (1.39%)
May 6, 2026, 3:57 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202615.2615.3915.2115.3415.341.39%778,054
May 5, 202615.0815.1815.0115.1315.13-0.13%1,356,091
May 4, 202615.2315.2515.1215.1515.150.26%514,429
May 1, 202615.1015.4915.1015.1115.11-3.14%352,592
Apr 30, 202615.5015.7015.4115.6015.201.04%871,095
Apr 29, 202615.5115.6615.4115.4415.04-1.47%199,545
Apr 28, 202615.7015.7915.6615.6715.270.64%269,442
Apr 27, 202615.7515.7915.5615.5715.17-1.58%490,961
Apr 24, 202615.8115.8715.7515.8215.41-0.44%217,434
Apr 23, 202615.8916.0015.8115.8915.48-0.13%329,583
Apr 22, 202616.0516.0715.8315.9115.502.91%229,243
Apr 21, 202615.8015.8315.4615.4615.06-3.37%368,594
Apr 20, 202615.9816.0415.9416.0015.59-0.19%287,426
Apr 17, 202616.0416.0815.9716.0315.621.14%358,863
Apr 16, 202615.9315.9815.8115.8515.44-1.00%235,580
Apr 15, 202616.0816.1015.9616.0115.600.50%213,503
Apr 14, 202615.8815.9915.8815.9315.520.31%178,435
Apr 13, 202615.8315.8915.6815.8815.47-2.04%357,309
Apr 10, 202616.1716.2616.1116.2115.790.81%200,514
Apr 9, 202615.9816.1215.9716.0815.67-0.19%302,775
Apr 8, 202616.0816.1815.9816.1115.690.50%247,114
Apr 7, 202616.1616.1915.9616.0315.620.19%539,047
Apr 6, 202615.7016.2615.7016.0015.59-0.06%399,264
Apr 2, 202616.0016.0715.9116.0115.600.25%540,132
Apr 1, 202615.9216.0415.8315.9715.56-0.25%291,226
Mar 31, 202615.9016.0715.7616.0115.601.52%577,578
Mar 30, 202615.6815.8915.6515.7715.362.40%401,256
Mar 27, 202615.6415.7115.3015.4015.00-0.84%366,913
Mar 26, 202615.6715.7615.5315.5315.13-0.83%353,373
Mar 25, 202615.7115.7715.6015.6615.26-0.57%338,342
Mar 24, 202615.6215.8615.5815.7515.34-0.57%364,110
Mar 23, 202615.9316.1115.7715.8415.430.54%342,561
Mar 20, 202616.0116.0715.7115.7615.35-2.57%512,951
Mar 19, 202615.9616.1815.9016.1715.750.37%612,642
Mar 18, 202616.2816.3316.1116.1115.69-4.16%253,637
Mar 17, 202616.8016.9016.7616.8116.380.66%486,272
Mar 16, 202616.5316.7816.5016.7016.271.95%367,723
Mar 13, 202616.3416.4416.3016.3815.961.55%285,523
Mar 12, 202615.9216.1715.9216.1315.711.32%412,222
Mar 11, 202615.9816.0315.8615.9215.51-0.50%251,868
Mar 10, 202615.9416.1815.9216.0015.59-0.87%548,336
Mar 9, 202616.1016.2015.9316.1415.72-1.22%471,842
Mar 6, 202615.9716.3415.9616.3415.920.86%366,457
Mar 5, 202616.1916.2316.0916.2015.78-1.64%493,744
Mar 4, 202616.7116.7116.4216.4716.051.35%724,359
Mar 3, 202616.3316.3316.1616.2515.83-1.99%312,213
Mar 2, 202616.7416.7716.5316.5816.15-3.32%322,980
Feb 27, 202617.1217.3217.1117.1516.710.06%304,343
Feb 26, 202617.0017.1617.0017.1416.700.35%329,754
Feb 25, 202617.0217.1716.9217.0816.640.77%288,150