Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
66.15
+0.20 (0.30%)
Dec 20, 2024, 3:00 PM EST
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | 261 |
| Dec 20, 2024 | 65.78 | 67.50 | 65.78 | 65.95 | 65.95 | - | 13,051 |
| Dec 19, 2024 | 66.99 | 66.99 | 65.95 | 65.95 | 65.95 | -0.30% | 3,090 |
| Dec 18, 2024 | 67.64 | 67.90 | 66.15 | 66.15 | 66.15 | -3.92% | 2,633 |
| Dec 17, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.66% | 9,094 |
| Dec 16, 2024 | 68.13 | 69.05 | 68.13 | 68.40 | 68.40 | 1.20% | 17,298 |
| Dec 13, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - | 4,390 |
| Dec 12, 2024 | 68.85 | 68.85 | 67.59 | 67.59 | 67.59 | 0.24% | 521 |
| Dec 11, 2024 | 67.48 | 68.01 | 67.43 | 67.43 | 67.43 | -0.62% | 12,812 |
| Dec 10, 2024 | 67.19 | 67.85 | 67.19 | 67.85 | 67.85 | 0.46% | 1,009 |
| Dec 9, 2024 | 67.99 | 67.99 | 67.54 | 67.54 | 67.54 | -0.71% | 5,167 |
| Dec 6, 2024 | 69.25 | 69.25 | 68.02 | 68.02 | 68.02 | -0.26% | 687 |
| Dec 5, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.29% | 901 |
| Dec 4, 2024 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | -1.59% | 680 |
| Dec 3, 2024 | 67.75 | 69.10 | 67.70 | 69.10 | 69.10 | -0.14% | 1,069 |
| Dec 2, 2024 | 67.84 | 69.20 | 67.35 | 69.20 | 69.20 | -0.07% | 1,107 |
| Nov 29, 2024 | 68.50 | 69.25 | 68.50 | 69.25 | 69.25 | 0.58% | 1,119 |
| Nov 27, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.95% | 525 |
| Nov 26, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.80% | 1,016 |
| Nov 25, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.22% | 12,164 |
| Nov 22, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.59% | 1,030 |
| Nov 21, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 219 |
| Nov 20, 2024 | 68.04 | 68.20 | 68.04 | 68.20 | 68.20 | - | 2,947 |
| Nov 19, 2024 | 68.95 | 68.95 | 67.90 | 68.20 | 68.20 | -0.15% | 6,885 |
| Nov 18, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.09% | 4,219 |
| Nov 15, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -2.26% | 609 |
| Nov 14, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | 461 |
| Nov 13, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | 1,169 |
| Nov 12, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | 314 |
| Nov 11, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.81% | 594 |
| Nov 8, 2024 | 70.43 | 71.15 | 70.08 | 70.08 | 70.08 | -2.87% | 1,151 |
| Nov 7, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - | 335 |
| Nov 6, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - | 237 |
| Nov 5, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.96% | 336 |
| Nov 4, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1.75% | 40,743 |
| Nov 1, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 11,675 |
| Oct 31, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.69% | 662 |
| Oct 30, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 2.27% | 272 |
| Oct 29, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 359 |
| Oct 28, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1,087 |
| Oct 25, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.93% | 537 |
| Oct 24, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 326 |
| Oct 23, 2024 | 70.05 | 70.05 | 69.85 | 69.85 | 69.85 | -0.46% | 1,591 |
| Oct 22, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | -0.64% | 856 |
| Oct 21, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | 901 |
| Oct 18, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | 681 |
| Oct 17, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.38% | 562 |
| Oct 16, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | 131 |
| Oct 15, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | 574 |
| Oct 14, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | 171 |
| Oct 11, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.85% | 446 |
| Oct 10, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | 114 |
| Oct 9, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | 820 |
| Oct 8, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | 111 |
| Oct 7, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | 459 |
| Oct 4, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -2.54% | 484 |
| Oct 3, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1,211 |
| Oct 2, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.41% | 821 |
| Oct 1, 2024 | 73.17 | 73.17 | 72.28 | 73.10 | 73.10 | 2.60% | 2,507 |
| Sep 30, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 279 |
| Sep 27, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 12,786 |
| Sep 26, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 2,057 |
| Sep 25, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 192 |
| Sep 24, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 113 |
| Sep 23, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 201 |
| Sep 20, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.25% | 488 |
| Sep 19, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | -0.03% | 5,341 |
| Sep 18, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -2.32% | 1,289 |
| Sep 17, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - | 206 |
| Sep 16, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.07% | 614 |
| Sep 13, 2024 | 72.80 | 73.10 | 71.46 | 73.10 | 73.10 | 0.90% | 4,517 |
| Sep 12, 2024 | 72.90 | 72.90 | 72.44 | 72.45 | 72.45 | -0.48% | 5,165 |
| Sep 11, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 137 |
| Sep 10, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.34% | 435 |
| Sep 9, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.41% | 1,101 |
| Sep 6, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 2.39% | 10,246 |
| Sep 5, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.21% | 455 |
| Sep 4, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 737 |
| Sep 3, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.58% | 10,654 |
| Aug 30, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - | 158 |
| Aug 29, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.39% | 396 |
| Aug 28, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 768 |
| Aug 27, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.14% | 202 |
| Aug 26, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 2.67% | 8,220 |
| Aug 23, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 244 |
| Aug 22, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 207 |
| Aug 21, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 280 |
| Aug 20, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 432 |
| Aug 19, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 2.67% | 895 |
| Aug 16, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - | 218 |
| Aug 15, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -1.71% | 561 |
| Aug 14, 2024 | 65.98 | 66.69 | 65.98 | 66.69 | 66.69 | 1.05% | 336 |
| Aug 13, 2024 | 65.07 | 66.00 | 65.07 | 66.00 | 66.00 | 0.92% | 4,426 |
| Aug 12, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.97% | 409 |
| Aug 9, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - | 2,613 |
| Aug 8, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - | 4,103 |
| Aug 7, 2024 | 66.75 | 66.75 | 66.04 | 66.04 | 66.04 | -3.17% | 593 |
| Aug 6, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 23,586 |
| Aug 5, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 203 |
| Aug 2, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 4.73% | 679 |