Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	15.87	16.05	15.87	16.05	16.05	1.01%	631,590
Jun 24, 2026	15.75	15.89	15.75	15.89	15.89	2.71%	508,870
Jun 23, 2026	15.49	15.55	15.42	15.47	15.47	1.18%	1,728,653
Jun 22, 2026	15.11	15.32	15.05	15.29	15.29	1.46%	888,032
Jun 18, 2026	14.98	15.14	14.94	15.07	15.07	0.07%	292,889
Jun 17, 2026	15.30	15.33	15.02	15.06	15.06	-1.95%	464,805
Jun 16, 2026	15.34	15.46	15.27	15.36	15.36	-0.84%	574,972
Jun 15, 2026	15.47	15.53	15.43	15.49	15.49	-0.58%	734,002
Jun 12, 2026	15.50	15.60	15.37	15.58	15.58	1.96%	357,263
Jun 11, 2026	15.37	15.38	15.12	15.28	15.28	-0.26%	345,475
Jun 10, 2026	15.26	15.40	15.25	15.32	15.32	2.00%	341,472
Jun 9, 2026	14.89	15.11	14.89	15.02	15.02	1.42%	298,927
Jun 8, 2026	14.81	14.87	14.69	14.81	14.81	-0.13%	483,389
Jun 5, 2026	14.87	14.93	14.81	14.83	14.83	0.47%	475,328
Jun 4, 2026	14.81	14.86	14.72	14.76	14.76	-0.87%	425,006
Jun 3, 2026	15.08	15.14	14.85	14.89	14.89	-0.13%	259,577
Jun 2, 2026	14.68	14.94	14.68	14.91	14.91	3.97%	538,473
Jun 1, 2026	14.33	14.36	14.25	14.34	14.34	0.99%	657,274
May 29, 2026	14.27	14.33	14.19	14.20	14.20	-1.73%	458,429
May 28, 2026	14.40	14.50	14.35	14.45	14.45	-1.30%	585,862
May 27, 2026	14.56	14.71	14.56	14.64	14.64	2.52%	347,299
May 26, 2026	14.42	14.44	14.24	14.28	14.28	-0.70%	485,537
May 22, 2026	14.43	14.47	14.31	14.38	14.38	-2.15%	301,074
May 21, 2026	14.56	14.73	14.49	14.70	14.70	-0.43%	260,341
May 20, 2026	14.70	14.80	14.66	14.76	14.76	0.27%	349,490
May 19, 2026	14.66	14.79	14.61	14.72	14.72	0.55%	706,550
May 18, 2026	14.48	14.68	14.48	14.64	14.64	2.74%	447,847
May 15, 2026	14.41	14.44	14.25	14.25	14.25	-0.90%	647,188