Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	83.13	83.95	83.13	83.95	83.95	1.41%	3,080
Feb 6, 2026	82.78	82.78	82.78	82.78	82.78	-0.39%	485
Feb 5, 2026	83.83	83.83	83.10	83.10	83.10	-1.01%	840
Feb 4, 2026	83.80	83.95	83.80	83.95	83.95	1.83%	1,213
Feb 3, 2026	82.44	82.44	82.44	82.44	82.44	1.92%	77,976
Feb 2, 2026	81.63	81.63	80.89	80.89	80.89	4.47%	1,250
Jan 30, 2026	78.12	78.77	77.43	77.43	77.43	-4.94%	32,413
Jan 29, 2026	77.91	81.46	77.91	81.46	81.46	2.93%	3,594
Jan 28, 2026	80.29	80.29	79.14	79.14	79.14	-1.91%	1,957
Jan 27, 2026	78.55	80.68	78.55	80.68	80.68	2.32%	1,573
Jan 23, 2026	78.85	78.85	78.85	78.85	78.85	-2.69%	42,113
Jan 22, 2026	79.81	81.03	79.81	81.03	81.03	3.26%	3,297
Jan 21, 2026	81.22	81.22	78.47	78.47	78.47	-9.34%	28,850
Jan 20, 2026	86.43	86.55	86.43	86.55	86.55	-2.75%	778
Jan 15, 2026	89.00	89.00	89.00	89.00	89.00	-0.56%	888
Jan 13, 2026	90.90	90.90	89.50	89.50	89.50	-0.78%	660
Jan 12, 2026	92.00	92.00	90.20	90.20	90.20	-0.06%	765
Jan 9, 2026	89.77	90.25	89.77	90.25	90.25	1.80%	650
Jan 8, 2026	88.65	88.65	88.65	88.65	88.65	-0.14%	389
Jan 7, 2026	88.78	88.78	88.78	88.78	88.78	-0.14%	1,083
Jan 2, 2026	90.11	90.11	88.90	88.90	88.90	-2.41%	727
Dec 31, 2025	91.10	91.10	91.10	91.10	91.10	0.04%	430
Dec 30, 2025	91.06	91.06	91.06	91.06	91.06	-0.15%	7,099
Dec 29, 2025	91.20	91.20	91.20	91.20	91.20	1.90%	2,466
Dec 26, 2025	89.50	89.50	89.50	89.50	89.50	-2.16%	646
Dec 22, 2025	90.62	91.47	90.23	91.47	91.47	0.96%	1,531
Dec 19, 2025	90.60	90.60	90.60	90.60	90.60	-0.65%	4,825
Dec 18, 2025	91.05	92.40	91.05	91.19	91.19	1.18%	1,158
Dec 16, 2025	90.13	90.13	90.13	90.13	90.13	-0.46%	260
Dec 15, 2025	90.60	91.70	90.55	90.55	90.55	1.91%	6,170
Dec 11, 2025	88.85	88.85	88.85	88.85	88.85	0.29%	2,026
Dec 10, 2025	87.40	88.59	87.40	88.59	88.59	-0.59%	912
Dec 9, 2025	89.12	89.12	89.12	89.12	89.12	0.64%	514
Dec 8, 2025	88.55	88.55	88.55	88.55	88.55	-0.95%	598
Dec 5, 2025	89.40	89.40	89.40	89.40	89.40	-1.96%	481
Dec 4, 2025	91.19	91.19	91.19	91.19	91.19	1.27%	12,511
Dec 3, 2025	90.24	90.24	90.05	90.05	90.05	1.80%	3,679
Dec 2, 2025	88.46	88.46	88.46	88.46	88.46	-2.58%	4,388
Dec 1, 2025	90.80	90.80	90.80	90.80	90.80	2.18%	396
Nov 28, 2025	88.86	88.86	88.86	88.86	88.86	-1.16%	308
Nov 26, 2025	89.90	89.90	89.90	89.90	89.90	1.24%	6,660
Nov 25, 2025	88.80	88.80	88.80	88.80	88.80	-0.91%	497
Nov 24, 2025	88.41	89.62	88.41	89.62	89.62	-0.42%	627
Nov 20, 2025	90.00	90.00	90.00	90.00	90.00	-0.94%	588
Nov 19, 2025	90.85	90.85	90.85	90.85	90.85	-0.33%	10,740
Nov 18, 2025	90.00	91.15	90.00	91.15	91.15	0.83%	626
Nov 17, 2025	90.71	91.95	90.40	90.40	90.40	-1.70%	2,182
Nov 14, 2025	91.97	91.97	91.97	91.97	91.97	-1.17%	540
Nov 13, 2025	93.05	93.05	93.05	93.05	93.05	0.81%	457
Nov 11, 2025	92.30	92.30	92.30	92.30	92.30	1.34%	841