Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
85.47
+0.91 (1.08%)
Jun 4, 2025, 3:47 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 84.46 | 85.47 | 84.46 | 85.47 | 85.47 | 1.08% | 883 |
| Jun 3, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -1.83% | 309 |
| Jun 2, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.04% | 470 |
| May 30, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.23% | 1,412 |
| May 29, 2025 | 86.01 | 86.30 | 86.01 | 86.30 | 86.30 | 0.61% | 1,162 |
| May 28, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.95% | 424 |
| May 27, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | 202 |
| May 23, 2025 | 85.90 | 86.60 | 85.90 | 86.60 | 86.60 | 1.91% | 1,144 |
| May 22, 2025 | 84.63 | 84.98 | 84.63 | 84.98 | 84.98 | -0.95% | 1,516 |
| May 21, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.87% | 273 |
| May 20, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1.50% | 1,304 |
| May 19, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 2.07% | 1,527 |
| May 16, 2025 | 83.50 | 83.50 | 82.09 | 82.09 | 82.09 | -0.92% | 1,481 |
| May 15, 2025 | 82.75 | 82.85 | 82.75 | 82.85 | 82.85 | 2.91% | 1,421 |
| May 14, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.60% | 2,073 |
| May 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 297 |
| May 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.65% | 499 |
| May 9, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -2.18% | 202,081 |
| May 8, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | 3,536 |
| May 7, 2025 | 85.00 | 85.05 | 85.00 | 85.05 | 85.05 | 0.83% | 1,620 |
| May 6, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -2.43% | 336 |
| May 5, 2025 | 87.27 | 87.27 | 86.41 | 86.45 | 84.03 | -0.45% | 1,553 |
| May 2, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 84.40 | 0.92% | 1,146 |
| May 1, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 81.36 | - | 347 |
| Apr 30, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 81.36 | 1.24% | 485 |
| Apr 29, 2025 | 85.51 | 85.51 | 84.90 | 85.00 | 80.37 | 1.78% | 2,033 |
| Apr 28, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 377 |
| Apr 25, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 249 |
| Apr 24, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 494 |
| Apr 23, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 940 |
| Apr 22, 2025 | 83.61 | 83.61 | 83.51 | 83.51 | 78.96 | -0.05% | 931 |
| Apr 21, 2025 | 84.54 | 84.54 | 83.55 | 83.55 | 79.00 | -1.12% | 723 |
| Apr 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 79.89 | 0.47% | 1,005 |
| Apr 16, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 79.52 | 3.51% | 533 |
| Apr 15, 2025 | 82.22 | 83.10 | 81.25 | 81.25 | 76.82 | -1.41% | 1,342 |
| Apr 14, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 77.92 | 0.93% | 566 |
| Apr 11, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 77.20 | 3.09% | 1,073 |
| Apr 10, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 74.88 | 2.39% | 482 |
| Apr 9, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 73.13 | -0.71% | 654 |
| Apr 8, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 73.65 | 3.04% | 1,750 |
| Apr 7, 2025 | 78.34 | 78.34 | 74.85 | 75.60 | 71.48 | -6.94% | 4,285 |
| Apr 4, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 76.81 | -0.20% | 1,488 |
| Apr 3, 2025 | 80.50 | 81.40 | 80.50 | 81.40 | 76.96 | 8.14% | 1,781 |
| Apr 2, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 71.17 | - | 515 |
| Apr 1, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 71.17 | -2.37% | 615 |
| Mar 31, 2025 | 75.59 | 77.10 | 75.59 | 77.10 | 72.90 | 1.06% | 563 |
| Mar 28, 2025 | 77.00 | 77.30 | 75.81 | 76.29 | 72.13 | -0.74% | 1,159 |
| Mar 27, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 72.67 | 0.34% | 14,683 |
| Mar 26, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 72.42 | 0.60% | 518 |
| Mar 25, 2025 | 76.66 | 77.05 | 76.14 | 76.14 | 71.99 | -1.12% | 2,291 |