Danone S.A. (GPDNF)
OTCMKTS · Delayed Price · Currency is USD
86.45
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 8.52% | 303 |
| Jul 29, 2025 | 76.27 | 76.27 | 75.59 | 75.87 | 75.87 | -4.68% | 1,901 |
| Jul 28, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 461 |
| Jul 25, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 454 |
| Jul 24, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 468 |
| Jul 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 163 |
| Jul 22, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.05% | 1,023 |
| Jul 21, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.53% | 28,049 |
| Jul 18, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | 261 |
| Jul 17, 2025 | 77.83 | 78.35 | 77.83 | 78.35 | 78.35 | -2.30% | 856 |
| Jul 16, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 1,778 |
| Jul 15, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 49,203 |
| Jul 14, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.66% | 371 |
| Jul 11, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -1.73% | 465 |
| Jul 10, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - | 345 |
| Jul 9, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - | 2,765 |
| Jul 8, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - | 2,633 |
| Jul 7, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -2.04% | 818 |
| Jul 3, 2025 | 81.56 | 81.95 | 81.56 | 81.95 | 81.95 | -1.09% | 670 |