Danone S.A. (GPDNF)
OTCMKTS · Delayed Price · Currency is USD
87.15
+2.10 (2.47%)
Oct 9, 2025, 3:54 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | - | 3.88% | 248 |
| Oct 8, 2025 | 85.30 | 85.30 | 85.05 | 85.05 | 85.05 | 0.57% | 411 |
| Oct 7, 2025 | 84.70 | 85.50 | 84.57 | 84.57 | 84.57 | -0.89% | 1,010 |
| Oct 6, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -1.78% | 571 |
| Oct 3, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - | 338 |
| Oct 2, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.14% | 34,423 |
| Oct 1, 2025 | 86.12 | 87.45 | 85.75 | 85.90 | 85.90 | 0.12% | 4,177 |
| Sep 30, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - | 28,504 |
| Sep 29, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - | 306 |
| Sep 26, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.35% | 958 |
| Sep 25, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - | 323 |
| Sep 24, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -3.75% | 1,818 |
| Sep 23, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - | 384 |
| Sep 22, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - | 358 |
| Sep 19, 2025 | 88.05 | 88.05 | 87.21 | 87.95 | 87.95 | 1.64% | 1,405 |
| Sep 18, 2025 | 85.95 | 86.53 | 85.95 | 86.53 | 86.53 | -1.65% | 1,262 |
| Sep 17, 2025 | 88.50 | 88.50 | 87.98 | 87.98 | 87.98 | 0.32% | 567 |
| Sep 16, 2025 | 88.95 | 88.95 | 87.70 | 87.70 | 87.70 | -0.74% | 995 |
| Sep 15, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 2.20% | 375 |
| Sep 12, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - | 446 |
| Sep 11, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - | 2,133 |
| Sep 10, 2025 | 87.65 | 87.65 | 86.45 | 86.45 | 86.45 | 0.52% | 815 |
| Sep 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 44,501 |
| Sep 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 268 |
| Sep 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 895 |
| Sep 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 349 |
| Sep 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 287 |
| Sep 2, 2025 | 85.75 | 86.00 | 85.75 | 86.00 | 86.00 | 4.55% | 2,275 |
| Aug 29, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - | 679 |
| Aug 28, 2025 | 82.50 | 82.50 | 82.26 | 82.26 | 82.26 | -2.54% | 787 |
| Aug 27, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.44% | 373 |
| Aug 26, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -4.04% | 1,047 |
| Aug 25, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | 302 |
| Aug 22, 2025 | 86.07 | 86.70 | 86.07 | 86.70 | 86.70 | 1.25% | 2,604 |
| Aug 21, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 1.28% | 538 |
| Aug 20, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - | 331 |
| Aug 19, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - | 278 |
| Aug 18, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.04% | 615 |
| Aug 15, 2025 | 83.70 | 84.58 | 83.70 | 84.58 | 84.58 | -0.20% | 737 |
| Aug 14, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - | 278 |
| Aug 13, 2025 | 84.00 | 84.75 | 84.00 | 84.75 | 84.75 | 3.23% | 643 |
| Aug 12, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.12% | 495 |
| Aug 11, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.07% | 7,522 |
| Aug 8, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - | 327 |
| Aug 7, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - | 565 |
| Aug 6, 2025 | 84.20 | 84.20 | 83.94 | 83.94 | 83.94 | 0.33% | 1,262 |
| Aug 5, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -2.09% | 568 |
| Aug 4, 2025 | 85.20 | 85.45 | 85.20 | 85.45 | 85.45 | 0.77% | 967 |
| Aug 1, 2025 | 83.38 | 84.80 | 83.38 | 84.80 | 84.80 | 2.99% | 4,792 |
| Jul 31, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - | 345 |