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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202584.4685.4784.4685.4785.471.08%883
Jun 3, 202584.5684.5684.5684.5684.56-1.83%309
Jun 2, 202586.1486.1486.1486.1486.140.04%470
May 30, 202586.1086.1086.1086.1086.10-0.23%1,412
May 29, 202586.0186.3086.0186.3086.300.61%1,162
May 28, 202585.7885.7885.7885.7885.78-0.95%424
May 27, 202586.6086.6086.6086.6086.60-202
May 23, 202585.9086.6085.9086.6086.601.91%1,144
May 22, 202584.6384.9884.6384.9884.98-0.95%1,516
May 21, 202585.7985.7985.7985.7985.790.87%273
May 20, 202585.0585.0585.0585.0585.051.50%1,304
May 19, 202583.7983.7983.7983.7983.792.07%1,527
May 16, 202583.5083.5082.0982.0982.09-0.92%1,481
May 15, 202582.7582.8582.7582.8582.852.91%1,421
May 14, 202580.5180.5180.5180.5180.51-0.60%2,073
May 13, 202581.0081.0081.0081.0081.00-297
May 12, 202581.0081.0081.0081.0081.00-2.65%499
May 9, 202583.2083.2083.2083.2083.20-2.18%202,081
May 8, 202585.0585.0585.0585.0585.05-3,536
May 7, 202585.0085.0585.0085.0585.050.83%1,620
May 6, 202584.3584.3584.3584.3584.35-2.43%336
May 5, 202587.2787.2786.4186.4584.03-0.45%1,553
May 2, 202586.8486.8486.8486.8484.400.92%1,146
May 1, 202586.0586.0586.0586.0581.36-347
Apr 30, 202586.0586.0586.0586.0581.361.24%485
Apr 29, 202585.5185.5184.9085.0080.371.78%2,033
Apr 28, 202583.5183.5183.5183.5178.96-377
Apr 25, 202583.5183.5183.5183.5178.96-249
Apr 24, 202583.5183.5183.5183.5178.96-494
Apr 23, 202583.5183.5183.5183.5178.96-940
Apr 22, 202583.6183.6183.5183.5178.96-0.05%931
Apr 21, 202584.5484.5483.5583.5579.00-1.12%723
Apr 17, 202584.5084.5084.5084.5079.890.47%1,005
Apr 16, 202584.1184.1184.1184.1179.523.51%533
Apr 15, 202582.2283.1081.2581.2576.82-1.41%1,342
Apr 14, 202582.4182.4182.4182.4177.920.93%566
Apr 11, 202581.6581.6581.6581.6577.203.09%1,073
Apr 10, 202579.2079.2079.2079.2074.882.39%482
Apr 9, 202577.3577.3577.3577.3573.13-0.71%654
Apr 8, 202577.9077.9077.9077.9073.653.04%1,750
Apr 7, 202578.3478.3474.8575.6071.48-6.94%4,285
Apr 4, 202581.2481.2481.2481.2476.81-0.20%1,488
Apr 3, 202580.5081.4080.5081.4076.968.14%1,781
Apr 2, 202575.2775.2775.2775.2771.17-515
Apr 1, 202575.2775.2775.2775.2771.17-2.37%615
Mar 31, 202575.5977.1075.5977.1072.901.06%563
Mar 28, 202577.0077.3075.8176.2972.13-0.74%1,159
Mar 27, 202576.8676.8676.8676.8672.670.34%14,683
Mar 26, 202576.6076.6076.6076.6072.420.60%518
Mar 25, 202576.6677.0576.1476.1471.99-1.12%2,291