Danone S.A. (GPDNF)
OTCMKTS · Delayed Price · Currency is USD
73.29
-1.95 (-2.59%)
Aug 28, 2026, 11:18 AM EST
GPDNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 78.23 | 78.23 | 77.15 | 77.15 | 77.15 | -5.53% | 1,239 |
| Jul 21, 2026 | 81.30 | 81.67 | 81.30 | 81.67 | 81.67 | -1.36% | 933 |
| Jul 20, 2026 | 83.60 | 83.78 | 82.45 | 82.79 | 82.79 | -0.63% | 54,580 |
| Jul 17, 2026 | 84.30 | 84.30 | 83.32 | 83.32 | 83.32 | 0.20% | 3,544 |
| Jul 13, 2026 | 83.05 | 83.15 | 82.80 | 83.15 | 83.15 | - | 662 |
| Jul 10, 2026 | 83.20 | 83.20 | 81.92 | 83.15 | 83.15 | -0.94% | 819 |
| Jul 7, 2026 | 85.45 | 85.65 | 83.94 | 83.94 | 83.94 | 1.48% | 905 |
| Jul 6, 2026 | 83.55 | 83.55 | 82.72 | 82.72 | 82.72 | -2.46% | 1,874 |
| Jul 2, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 4.11% | 708 |
| Jul 1, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.74% | 974 |
| Jun 30, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -2.77% | 535 |
| Jun 29, 2026 | 83.05 | 83.15 | 83.05 | 83.15 | 83.15 | 5.25% | 975 |
| Jun 25, 2026 | 80.22 | 80.22 | 79.00 | 79.00 | 79.00 | 2.53% | 695 |
| Jun 23, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 2.21% | 782 |
| Jun 22, 2026 | 74.85 | 75.72 | 74.85 | 75.39 | 75.38 | 0.78% | 3,108 |
| Jun 18, 2026 | 76.29 | 76.29 | 74.80 | 74.80 | 74.80 | -2.48% | 745 |
| Jun 17, 2026 | 76.05 | 76.70 | 75.98 | 76.70 | 76.70 | 0.59% | 8,767 |
| Jun 16, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.93% | 16,953 |
| Jun 15, 2026 | 77.57 | 77.85 | 77.57 | 77.75 | 77.75 | 0.10% | 963 |
| Jun 12, 2026 | 76.70 | 78.65 | 76.70 | 77.67 | 77.67 | 1.13% | 1,879 |
| Jun 11, 2026 | 76.30 | 76.80 | 76.30 | 76.80 | 76.80 | 0.99% | 678 |
| Jun 10, 2026 | 76.79 | 76.79 | 76.05 | 76.05 | 76.05 | 2.56% | 1,281 |
| Jun 9, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 2.98% | 583 |
| Jun 8, 2026 | 73.60 | 74.35 | 72.00 | 72.00 | 72.00 | -4.00% | 5,661 |
| Jun 5, 2026 | 75.05 | 75.05 | 74.10 | 75.00 | 75.00 | 1.97% | 32,353 |
| Jun 4, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -3.88% | 20,333 |
| Jun 3, 2026 | 74.95 | 76.52 | 74.95 | 76.52 | 76.52 | 4.68% | 48,011 |
| Jun 2, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 3.18% | 3,404 |