Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	71.64	72.04	71.64	72.04	72.04	1.87%	2
Mar 3, 2026	70.96	71.18	70.72	70.72	70.72	-1.45%	132
Mar 2, 2026	71.92	72.30	71.66	71.76	71.76	-1.43%	142
Feb 27, 2026	72.82	72.82	72.10	72.80	72.80	0.55%	202
Feb 26, 2026	72.42	72.52	72.26	72.40	72.40	-0.08%	3
Feb 25, 2026	71.94	72.70	71.94	72.46	72.46	0.67%	3
Feb 24, 2026	71.54	72.32	71.54	71.98	71.98	0.36%	203
Feb 23, 2026	73.00	73.20	71.72	71.72	71.72	-3.03%	235
Feb 20, 2026	73.34	74.16	73.18	73.96	73.96	0.54%	1,293
Feb 19, 2026	73.22	73.56	73.00	73.56	73.56	1.83%	5
Feb 18, 2026	72.56	72.56	72.22	72.24	72.24	-0.58%	132
Feb 17, 2026	72.58	73.06	72.58	72.66	72.66	0.17%	132
Feb 16, 2026	72.08	72.54	72.08	72.54	72.54	0.81%	3
Feb 13, 2026	72.64	72.64	71.96	71.96	71.96	-0.08%	132
Feb 12, 2026	69.66	72.02	69.56	72.02	72.02	4.56%	1,590
Feb 11, 2026	70.36	70.62	68.20	68.88	68.88	-1.20%	873
Feb 10, 2026	69.60	70.00	69.60	69.72	69.72	0.06%	40
Feb 9, 2026	69.28	69.68	69.20	69.68	69.68	0.29%	217
Feb 6, 2026	69.64	70.08	69.22	69.48	69.48	-2.63%	707
Feb 5, 2026	71.74	71.74	71.16	71.36	71.36	-0.03%	100
Feb 4, 2026	70.60	71.48	70.60	71.38	71.38	2.18%	10
Feb 3, 2026	69.52	70.18	69.52	69.86	69.86	1.75%	524
Feb 2, 2026	67.26	69.26	66.98	68.66	68.66	4.00%	1,292
Jan 30, 2026	65.80	66.08	65.72	66.02	66.02	-0.03%	190
Jan 29, 2026	66.20	66.20	65.84	66.04	66.04	-0.69%	20
Jan 28, 2026	65.74	66.50	65.74	66.50	66.50	0.88%	34
Jan 27, 2026	66.20	66.34	65.62	65.92	65.92	0.18%	28
Jan 26, 2026	66.14	66.14	64.00	65.80	65.80	-2.17%	955
Jan 23, 2026	67.54	67.62	67.26	67.26	67.26	-2.58%	-
Jan 22, 2026	68.92	69.36	68.90	69.04	69.04	0.06%	235
Jan 21, 2026	70.44	70.44	68.48	69.00	69.00	-5.89%	1,116
Jan 20, 2026	74.00	74.04	73.32	73.32	73.32	-1.19%	-
Jan 19, 2026	74.36	74.36	74.08	74.20	74.20	-1.70%	131
Jan 16, 2026	76.06	76.06	75.48	75.48	75.48	-1.54%	-
Jan 15, 2026	75.92	76.66	75.92	76.66	76.66	2.24%	-
Jan 14, 2026	76.92	77.50	74.98	74.98	74.98	-2.55%	331
Jan 13, 2026	77.16	77.18	76.94	76.94	76.94	-0.05%	-
Jan 12, 2026	76.60	76.98	76.50	76.98	76.98	0.29%	-
Jan 9, 2026	76.22	76.76	76.22	76.76	76.76	0.63%	-
Jan 8, 2026	75.94	76.28	75.84	76.28	76.28	1.17%	131
Jan 7, 2026	75.94	76.16	75.40	75.40	75.40	0.59%	-
Jan 6, 2026	74.52	74.96	74.52	74.96	74.96	0.73%	-
Jan 5, 2026	75.58	75.58	74.42	74.42	74.42	-2.49%	-
Jan 2, 2026	76.56	76.56	76.28	76.32	76.32	-0.83%	-
Dec 30, 2025	76.78	76.96	76.74	76.96	76.96	0.42%	-
Dec 29, 2025	76.80	76.80	76.50	76.64	76.64	-0.08%	-
Dec 23, 2025	77.04	77.04	76.70	76.70	76.70	-0.13%	-
Dec 22, 2025	77.16	77.16	76.52	76.80	76.80	-1.16%	-
Dec 19, 2025	77.96	78.18	77.70	77.70	77.70	-0.21%	-
Dec 18, 2025	77.98	78.44	77.84	77.86	77.86	0.91%	-