Danone S.A. (GPDNF)
OTCMKTS · Delayed Price · Currency is USD
67.42
+1.28 (1.94%)
Oct 15, 2026, 3:51 PM EST
GPDNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 68.11 | 68.88 | 67.42 | 67.42 | 67.42 | 1.94% | 1,646 |
| Oct 14, 2026 | 65.80 | 66.14 | 65.80 | 66.14 | 66.14 | 1.86% | 32,986 |
| Oct 13, 2026 | 64.87 | 64.93 | 64.87 | 64.93 | 64.93 | -2.35% | 4,241 |
| Oct 12, 2026 | 65.45 | 66.49 | 65.45 | 66.49 | 66.49 | 0.36% | 3,180 |
| Oct 9, 2026 | 66.05 | 66.44 | 65.11 | 66.25 | 66.25 | -1.22% | 8,781 |
| Oct 8, 2026 | 66.33 | 67.07 | 66.33 | 67.07 | 67.07 | 1.33% | 1,208 |
| Oct 7, 2026 | 65.38 | 66.19 | 65.24 | 66.19 | 66.19 | 0.55% | 10,867 |
| Oct 6, 2026 | 65.24 | 65.86 | 64.98 | 65.83 | 65.83 | 0.58% | 1,750 |
| Oct 5, 2026 | 65.00 | 65.45 | 64.50 | 65.45 | 65.45 | 1.54% | 17,862 |
| Oct 2, 2026 | 66.00 | 66.00 | 64.31 | 64.46 | 64.46 | 1.80% | 33,707 |
| Oct 1, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -4.81% | 1,345 |
| Sep 30, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.98% | 1,211 |
| Sep 29, 2026 | 66.62 | 66.62 | 65.88 | 65.88 | 65.88 | -2.47% | 18,282 |
| Sep 28, 2026 | 67.05 | 68.00 | 67.05 | 67.55 | 67.55 | -0.69% | 69,037 |
| Sep 25, 2026 | 67.15 | 68.02 | 67.15 | 68.02 | 68.02 | 0.13% | 3,050 |
| Sep 24, 2026 | 68.17 | 68.17 | 67.93 | 67.93 | 67.93 | -0.70% | 3,453 |
| Sep 23, 2026 | 68.75 | 68.75 | 68.41 | 68.41 | 68.41 | -3.32% | 596 |
| Sep 22, 2026 | 70.77 | 70.77 | 70.76 | 70.76 | 70.76 | 3.07% | 904 |
| Sep 21, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1.22% | 660 |
| Sep 18, 2026 | 68.45 | 70.41 | 67.82 | 67.82 | 67.82 | -2.79% | 1,793 |
| Sep 17, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.04% | 495 |
| Sep 16, 2026 | 69.53 | 69.53 | 69.06 | 69.06 | 69.06 | -1.97% | 755 |
| Sep 15, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -1.03% | 328 |
| Sep 14, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.68% | 818 |
| Sep 11, 2026 | 71.16 | 71.16 | 70.59 | 70.69 | 70.69 | -1.19% | 3,959 |
| Sep 10, 2026 | 71.96 | 72.88 | 71.54 | 71.54 | 71.54 | -3.77% | 6,369 |
| Sep 9, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -1.94% | 579 |
| Sep 8, 2026 | 73.75 | 75.81 | 73.75 | 75.81 | 75.81 | 3.84% | 6,313 |
| Sep 4, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.38% | 1,135 |
| Sep 3, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -2.59% | 625 |
| Sep 2, 2026 | 74.10 | 75.32 | 73.78 | 75.24 | 75.24 | 1.41% | 2,042 |
| Sep 1, 2026 | 74.00 | 74.56 | 73.96 | 74.20 | 74.20 | -0.68% | 1,931 |
| Aug 31, 2026 | 75.55 | 75.55 | 73.71 | 74.70 | 74.70 | 1.52% | 18,029 |
| Aug 28, 2026 | 74.09 | 74.78 | 73.58 | 73.58 | 73.58 | -1.37% | 3,834 |
| Aug 27, 2026 | 74.93 | 74.93 | 74.60 | 74.60 | 74.60 | -2.27% | 2,591 |
| Aug 26, 2026 | 76.25 | 76.33 | 75.51 | 76.33 | 76.33 | 0.37% | 1,200 |
| Aug 25, 2026 | 77.67 | 77.67 | 76.05 | 76.05 | 76.05 | -0.61% | 1,086 |
| Aug 21, 2026 | 77.00 | 77.00 | 76.52 | 76.52 | 76.52 | -0.27% | 1,529 |
| Aug 19, 2026 | 75.35 | 78.00 | 75.35 | 76.73 | 76.73 | 1.83% | 4,373 |
| Aug 18, 2026 | 75.03 | 75.35 | 75.03 | 75.35 | 75.35 | 1.22% | 684 |
| Aug 17, 2026 | 75.82 | 75.82 | 74.44 | 74.44 | 74.44 | -3.95% | 790 |
| Aug 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.03% | 287 |
| Aug 13, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.37% | 3,807 |
| Aug 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 7,102 |
| Aug 11, 2026 | 76.81 | 78.00 | 76.81 | 78.00 | 78.00 | 1.23% | 1,752 |
| Aug 3, 2026 | 78.67 | 78.67 | 77.05 | 77.05 | 77.05 | 0.14% | 650 |
| Jul 31, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.74% | 594 |
| Jul 30, 2026 | 77.81 | 77.81 | 77.51 | 77.51 | 77.51 | -4.10% | 618 |
| Jul 29, 2026 | 77.43 | 80.82 | 77.43 | 80.82 | 80.82 | 0.71% | 875 |
| Jul 24, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 4.02% | 1,514 |