Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	14.59	14.60	14.38	14.38	14.38	-0.55%	706,420
May 13, 2026	14.44	14.55	14.39	14.46	14.46	-1.50%	391,936
May 12, 2026	14.62	14.80	14.59	14.68	14.68	0.62%	971,878
May 11, 2026	14.80	14.80	14.45	14.59	14.59	-1.68%	661,571
May 8, 2026	14.86	14.90	14.76	14.84	14.84	-0.40%	534,846
May 7, 2026	15.03	15.05	14.87	14.90	14.90	-2.87%	493,886
May 6, 2026	15.26	15.39	15.21	15.34	15.34	1.39%	778,054
May 5, 2026	15.08	15.18	15.01	15.13	15.13	-0.13%	1,356,091
May 4, 2026	15.23	15.25	15.12	15.15	15.15	0.26%	514,429
May 1, 2026	15.10	15.49	15.10	15.11	15.11	-0.55%	352,592
Apr 30, 2026	15.50	15.70	15.41	15.60	15.19	1.04%	871,095
Apr 29, 2026	15.51	15.66	15.41	15.44	15.04	-1.47%	199,545
Apr 28, 2026	15.70	15.79	15.66	15.67	15.26	0.64%	269,442
Apr 27, 2026	15.75	15.79	15.56	15.57	15.16	-1.58%	490,961
Apr 24, 2026	15.81	15.87	15.75	15.82	15.41	-0.44%	217,434
Apr 23, 2026	15.89	16.00	15.81	15.89	15.48	-0.13%	329,583
Apr 22, 2026	16.05	16.07	15.83	15.91	15.50	2.91%	229,243
Apr 21, 2026	15.80	15.83	15.46	15.46	15.06	-3.37%	368,594
Apr 20, 2026	15.98	16.04	15.94	16.00	15.58	-0.19%	287,426
Apr 17, 2026	16.04	16.08	15.97	16.03	15.61	1.14%	358,863
Apr 16, 2026	15.93	15.98	15.81	15.85	15.44	-1.00%	235,580
Apr 15, 2026	16.08	16.10	15.96	16.01	15.59	0.50%	213,503
Apr 14, 2026	15.88	15.99	15.88	15.93	15.52	0.31%	178,435
Apr 13, 2026	15.83	15.89	15.68	15.88	15.47	-2.04%	357,309
Apr 10, 2026	16.17	16.26	16.11	16.21	15.79	0.81%	200,514
Apr 9, 2026	15.98	16.12	15.97	16.08	15.66	-0.19%	302,775
Apr 8, 2026	16.08	16.18	15.98	16.11	15.69	0.50%	247,114
Apr 7, 2026	16.16	16.19	15.96	16.03	15.61	0.19%	539,047
Apr 6, 2026	15.70	16.26	15.70	16.00	15.58	-0.06%	399,264
Apr 2, 2026	16.00	16.07	15.91	16.01	15.59	0.25%	540,132
Apr 1, 2026	15.92	16.04	15.83	15.97	15.55	-0.25%	291,226
Mar 31, 2026	15.90	16.07	15.76	16.01	15.59	1.52%	577,578
Mar 30, 2026	15.68	15.89	15.65	15.77	15.36	2.40%	401,256
Mar 27, 2026	15.64	15.71	15.30	15.40	15.00	-0.84%	366,913
Mar 26, 2026	15.67	15.76	15.53	15.53	15.13	-0.83%	353,373
Mar 25, 2026	15.71	15.77	15.60	15.66	15.25	-0.57%	338,342
Mar 24, 2026	15.62	15.86	15.58	15.75	15.34	-0.57%	364,110
Mar 23, 2026	15.93	16.11	15.77	15.84	15.43	0.54%	342,561
Mar 20, 2026	16.01	16.07	15.71	15.76	15.34	-2.57%	512,951
Mar 19, 2026	15.96	16.18	15.90	16.17	15.75	0.37%	612,642
Mar 18, 2026	16.28	16.33	16.11	16.11	15.69	-4.16%	253,637