Skip to main content
logo
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
13.64
+0.04 (0.29%)
At close: Sep 25, 2026

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202613.5013.6513.4913.6413.640.29%1,307,712
Sep 24, 202613.7313.7513.5913.6013.60-0.58%750,427
Sep 23, 202613.7413.7613.6513.6813.68-1.44%433,442
Sep 22, 202613.9413.9513.8513.8813.881.02%605,679
Sep 21, 202613.8013.8213.7213.7413.74-0.51%496,703
Sep 18, 202613.7813.8613.7113.8113.81-1.64%690,669
Sep 17, 202614.0214.1013.9914.0414.040.57%487,800
Sep 16, 202613.9714.0413.9113.9613.96-1.45%302,875
Sep 15, 202614.1614.2214.1014.1714.17-1.22%1,088,534
Sep 14, 202614.3414.3914.2614.3414.341.06%537,997
Sep 11, 202614.3714.3914.1914.1914.19-0.56%418,028
Sep 10, 202614.4814.4914.2614.2714.27-2.39%468,235
Sep 9, 202614.7914.8014.5714.6214.62-2.79%279,500
Sep 8, 202614.8515.2014.8415.0415.041.83%516,301
Sep 4, 202614.6714.8114.6714.7714.770.20%193,285
Sep 3, 202614.8514.8514.7014.7414.74-0.61%321,212
Sep 2, 202614.8914.9114.8214.8314.83-0.20%424,331
Sep 1, 202614.8914.9714.8414.8614.86-0.07%418,839
Aug 31, 202614.9714.9714.8514.8714.87-0.07%428,933
Aug 28, 202614.9214.9614.8514.8814.88-0.80%466,941
Aug 27, 202615.1015.1314.9715.0015.00-1.45%1,572,037
Aug 26, 202615.2515.2815.1515.2215.22-0.26%167,565
Aug 25, 202615.3515.3715.2115.2615.26-0.78%171,708
Aug 24, 202615.2615.4315.2515.3815.38-0.52%295,716
Aug 21, 202615.4115.4715.3815.4615.460.39%374,596
Aug 20, 202615.3615.4415.3015.4015.400.46%253,421
Aug 19, 202615.1915.3515.1915.3315.331.59%494,082
Aug 18, 202615.0915.1715.0615.0915.090.73%642,577
Aug 17, 202615.1415.1714.9714.9814.98-3.17%1,798,335
Aug 14, 202615.5615.5715.4315.4715.47-1.40%1,016,929
Aug 13, 202615.6415.7415.5615.6915.691.55%1,413,452
Aug 12, 202615.4415.5115.3915.4515.45-0.58%460,030
Aug 11, 202615.5515.5915.4915.5415.54-0.89%284,731
Aug 10, 202615.6315.7115.6015.6815.68-0.70%308,997
Aug 7, 202615.7415.8115.6715.7915.790.51%217,667
Aug 6, 202615.8115.8415.6715.7115.71-0.38%292,856
Aug 5, 202615.8515.8515.6915.7715.770.19%235,144
Aug 4, 202615.7315.8415.6615.7415.740.96%468,759
Aug 3, 202615.5915.7215.5315.5915.59-668,348
Jul 31, 202615.4315.6315.3915.5915.59-1.58%205,428
Jul 30, 202615.9415.9815.7415.8415.84-2.34%201,873
Jul 29, 202615.7716.2715.7116.2216.22-1.22%188,795
Jul 28, 202616.3816.6116.3816.4216.421.48%202,837
Jul 27, 202615.9916.2615.9916.1816.181.38%319,420
Jul 24, 202615.9516.0215.8915.9615.962.18%309,952
Jul 23, 202615.5915.6315.5215.6215.62-2.56%407,010
Jul 22, 202616.2316.2515.9716.0316.03-2.02%796,240
Jul 21, 202616.3916.4416.3116.3616.36-2.21%322,931
Jul 20, 202616.6116.7916.5916.7316.730.72%1,822,712
Jul 17, 202616.8116.9116.6016.6116.61-0.36%346,090