Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.73	13.85	13.70	13.80	13.80	1.25%	1,773,368
Oct 15, 2026	13.70	13.74	13.57	13.63	13.63	1.56%	725,235
Oct 14, 2026	13.23	13.44	13.20	13.42	13.42	2.36%	494,578
Oct 13, 2026	13.11	13.16	12.91	13.11	13.11	-0.76%	886,449
Oct 12, 2026	13.19	13.28	13.18	13.21	13.21	0.46%	640,993
Oct 9, 2026	13.20	13.21	13.05	13.15	13.15	-1.42%	423,989
Oct 8, 2026	13.32	13.40	13.24	13.34	13.34	1.83%	457,433
Oct 7, 2026	13.14	13.18	13.10	13.10	13.10	-0.53%	1,003,633
Oct 6, 2026	13.11	13.23	13.06	13.17	13.17	1.93%	667,987
Oct 5, 2026	12.93	12.98	12.89	12.92	12.92	-2.64%	1,043,693
Oct 2, 2026	13.27	13.38	13.19	13.27	13.27	3.03%	602,046
Oct 1, 2026	13.06	13.08	12.83	12.88	12.88	-2.87%	908,005
Sep 30, 2026	13.43	13.43	13.23	13.26	13.26	-0.67%	403,488
Sep 29, 2026	13.31	13.37	13.28	13.35	13.35	-1.40%	652,163
Sep 28, 2026	13.52	13.62	13.50	13.54	13.54	-0.73%	1,639,851
Sep 25, 2026	13.50	13.65	13.49	13.64	13.64	0.29%	1,307,712
Sep 24, 2026	13.73	13.75	13.59	13.60	13.60	-0.58%	750,427
Sep 23, 2026	13.74	13.76	13.65	13.68	13.68	-1.44%	433,442
Sep 22, 2026	13.94	13.95	13.85	13.88	13.88	1.02%	605,679
Sep 21, 2026	13.80	13.82	13.72	13.74	13.74	-0.51%	496,703
Sep 18, 2026	13.78	13.86	13.71	13.81	13.81	-1.64%	690,669
Sep 17, 2026	14.02	14.10	13.99	14.04	14.04	0.57%	487,800
Sep 16, 2026	13.97	14.04	13.91	13.96	13.96	-1.45%	302,875
Sep 15, 2026	14.16	14.22	14.10	14.17	14.17	-1.22%	1,088,534
Sep 14, 2026	14.34	14.39	14.26	14.34	14.34	1.06%	537,997
Sep 11, 2026	14.37	14.39	14.19	14.19	14.19	-0.56%	418,028
Sep 10, 2026	14.48	14.49	14.26	14.27	14.27	-2.39%	468,235
Sep 9, 2026	14.79	14.80	14.57	14.62	14.62	-2.79%	279,500
Sep 8, 2026	14.85	15.20	14.84	15.04	15.04	1.83%	516,301
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