Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
83.51
-0.04 (-0.05%)
Apr 22, 2025, 3:45 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 83.61 | 83.61 | 83.51 | 83.51 | 83.51 | -0.05% | 931 |
| Apr 21, 2025 | 84.54 | 84.54 | 83.55 | 83.55 | 83.55 | -1.12% | 723 |
| Apr 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.47% | 1,005 |
| Apr 16, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 3.51% | 533 |
| Apr 15, 2025 | 82.22 | 83.10 | 81.25 | 81.25 | 81.25 | -1.41% | 1,342 |
| Apr 14, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.93% | 566 |
| Apr 11, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 3.09% | 1,073 |
| Apr 10, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.39% | 482 |
| Apr 9, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.71% | 654 |
| Apr 8, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3.04% | 1,750 |
| Apr 7, 2025 | 78.34 | 78.34 | 74.85 | 75.60 | 75.60 | -6.94% | 4,285 |
| Apr 4, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.20% | 1,488 |
| Apr 3, 2025 | 80.50 | 81.40 | 80.50 | 81.40 | 81.40 | 8.14% | 1,781 |
| Apr 2, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - | 515 |
| Apr 1, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -2.37% | 615 |
| Mar 31, 2025 | 75.59 | 77.10 | 75.59 | 77.10 | 77.10 | 1.06% | 563 |
| Mar 28, 2025 | 77.00 | 77.30 | 75.81 | 76.29 | 76.29 | -0.74% | 1,159 |
| Mar 27, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.34% | 14,683 |
| Mar 26, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.60% | 518 |
| Mar 25, 2025 | 76.66 | 77.05 | 76.14 | 76.14 | 76.14 | -1.12% | 2,291 |
| Mar 24, 2025 | 77.12 | 77.12 | 77.00 | 77.00 | 77.00 | -0.88% | 3,593 |
| Mar 21, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -0.36% | 1,262 |
| Mar 20, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - | 296 |
| Mar 19, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.05% | 1,301 |
| Mar 18, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 0.01% | 916 |
| Mar 17, 2025 | 78.61 | 78.61 | 77.99 | 77.99 | 77.99 | 0.31% | 1,063 |
| Mar 14, 2025 | 78.35 | 78.35 | 77.66 | 77.75 | 77.75 | 0.32% | 4,807 |
| Mar 13, 2025 | 77.10 | 77.51 | 77.03 | 77.51 | 77.51 | 1.09% | 4,878 |
| Mar 12, 2025 | 78.42 | 78.42 | 76.67 | 76.67 | 76.67 | -2.43% | 2,812 |
| Mar 11, 2025 | 78.48 | 78.58 | 78.48 | 78.58 | 78.58 | 1.72% | 120,888 |
| Mar 10, 2025 | 79.32 | 79.32 | 77.25 | 77.25 | 77.25 | 1.19% | 5,225 |
| Mar 7, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - | 550 |
| Mar 6, 2025 | 76.40 | 76.40 | 76.34 | 76.34 | 76.34 | 0.21% | 1,959 |
| Mar 5, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - | 5,628 |
| Mar 4, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 6.06% | 1,030 |
| Mar 3, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.21% | 2,179 |
| Feb 28, 2025 | 71.21 | 71.21 | 70.97 | 70.97 | 70.97 | 0.71% | 2,750 |
| Feb 27, 2025 | 71.11 | 71.11 | 70.47 | 70.47 | 70.47 | -2.53% | 1,767 |
| Feb 26, 2025 | 73.25 | 73.25 | 72.30 | 72.30 | 72.30 | -0.29% | 696 |
| Feb 25, 2025 | 72.50 | 72.51 | 72.50 | 72.51 | 72.51 | -0.15% | 2,324 |
| Feb 24, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 2.53% | 1,815 |
| Feb 21, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - | 3,246 |
| Feb 20, 2025 | 70.30 | 70.83 | 70.30 | 70.83 | 70.83 | 0.87% | 1,067 |
| Feb 19, 2025 | 70.21 | 70.22 | 70.21 | 70.22 | 70.22 | -0.34% | 713 |
| Feb 18, 2025 | 70.97 | 71.55 | 70.46 | 70.46 | 70.46 | -1.18% | 1,004 |
| Feb 14, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2.22% | 642 |
| Feb 13, 2025 | 68.95 | 69.75 | 68.95 | 69.75 | 69.75 | 0.14% | 1,702 |
| Feb 12, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.22% | 528 |
| Feb 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.66% | 33,534 |
| Feb 10, 2025 | 68.87 | 69.05 | 68.87 | 69.05 | 69.05 | 0.81% | 1,689 |