Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	91.02	91.08	89.77	91.08	91.08	-0.28%	4,110
Nov 7, 2025	91.34	91.34	91.34	91.34	91.34	2.98%	793
Nov 5, 2025	88.69	88.69	88.69	88.69	88.69	1.48%	2,271
Nov 3, 2025	87.40	87.40	87.40	87.40	87.40	-0.91%	16,739
Oct 31, 2025	88.20	88.20	88.20	88.20	88.20	-1.84%	666
Oct 30, 2025	89.85	89.85	89.85	89.85	89.85	-	23,454
Oct 29, 2025	90.70	90.70	89.85	89.85	89.85	-0.28%	572
Oct 28, 2025	90.23	91.90	90.10	90.10	90.10	-0.25%	11,187
Oct 27, 2025	90.50	91.38	90.33	90.33	90.33	-0.06%	1,528
Oct 24, 2025	90.38	90.38	90.38	90.38	90.38	-1.06%	10,815
Oct 21, 2025	91.09	91.35	91.09	91.35	91.35	1.44%	802
Oct 20, 2025	90.05	90.05	90.05	90.05	90.05	0.11%	431
Oct 16, 2025	89.95	89.95	89.95	89.95	89.95	2.80%	24,881
Oct 14, 2025	87.50	87.50	87.50	87.50	87.50	-1.80%	495
Oct 10, 2025	87.95	89.10	87.95	89.10	89.10	2.24%	794
Oct 9, 2025	88.35	88.35	87.15	87.15	87.15	2.47%	715
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 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 26, 2025	85.80	85.80	85.80	85.80	85.80	1.35%	958
Sep 24, 2025	84.65	84.65	84.65	84.65	84.65	-3.75%	1,818
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 10, 2025	87.65	87.65	86.45	86.45	86.45	0.52%	815
Sep 2, 2025	85.75	86.00	85.75	86.00	86.00	4.55%	2,275