Skip to main content
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
16.22
+0.01 (0.06%)
Mar 6, 2026, 11:26 AM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.1916.2316.0916.2016.20-1.64%493,744
Mar 4, 202616.7116.7116.4216.4716.471.35%724,359
Mar 3, 202616.3316.3316.1616.2516.25-1.99%312,213
Mar 2, 202616.7416.7716.5316.5816.58-3.32%322,980
Feb 27, 202617.1217.3217.1117.1517.150.06%304,343
Feb 26, 202617.0017.1617.0017.1417.140.35%329,754
Feb 25, 202617.0217.1716.9217.0817.080.77%288,150
Feb 24, 202616.8917.0216.8816.9516.950.06%266,416
Feb 23, 202616.8817.0516.8616.9416.94-2.14%572,616
Feb 20, 202617.3717.5117.2417.3117.31-0.46%272,544
Feb 19, 202617.2217.4417.2017.3917.392.54%431,751
Feb 18, 202617.0317.0716.9616.9616.96-0.99%424,440
Feb 17, 202617.1417.1717.0417.1317.130.23%465,457
Feb 13, 202617.0717.1516.9617.0917.090.18%541,371
Feb 12, 202616.9817.1316.8717.0617.064.09%785,814
Feb 11, 202616.3616.5016.2616.3916.39-1.21%491,822
Feb 10, 202616.5716.6616.5316.5916.590.01%584,926
Feb 9, 202616.5416.6716.4916.5916.591.83%529,893
Feb 6, 202616.3616.4616.2716.2916.29-1.87%785,270
Feb 5, 202616.7816.9116.5316.6016.60-1.83%1,020,475
Feb 4, 202616.8116.9516.7416.9116.912.11%627,600
Feb 3, 202616.4716.6216.4216.5616.561.66%1,292,856
Feb 2, 202616.3016.3516.1116.2916.294.29%2,158,131
Jan 30, 202615.6515.6815.5515.6215.62-0.95%521,258
Jan 29, 202615.7415.8715.7215.7715.77-0.06%1,326,302
Jan 28, 202615.8415.9515.7415.7815.78-0.52%3,531,386
Jan 27, 202615.7915.9115.7015.8615.861.59%897,252
Jan 26, 202615.5715.7415.5515.6115.610.41%3,211,869
Jan 23, 202615.8015.9115.5215.5515.55-2.69%1,739,746
Jan 22, 202616.0916.2015.9615.9815.980.69%1,739,984
Jan 21, 202616.1516.1515.6415.8715.87-7.95%2,509,357
Jan 20, 202617.1617.3017.1017.2417.24-1.37%368,930
Jan 16, 202617.5017.5717.4417.4817.48-1.19%266,642
Jan 15, 202617.7917.7917.6617.6917.69-0.03%344,802
Jan 14, 202617.4417.7817.4417.7017.70-2.24%1,431,950
Jan 13, 202617.9618.1217.9118.1018.100.06%248,809
Jan 12, 202617.9818.1017.9418.0918.090.95%257,050
Jan 9, 202617.8417.9217.7417.9217.920.96%200,683
Jan 8, 202617.6717.8517.6517.7517.751.20%255,019
Jan 7, 202617.6317.6717.4917.5417.54-351,092
Jan 6, 202617.5317.6017.5317.5417.540.46%372,168
Jan 5, 202617.3917.4817.2217.4617.46-1.97%404,101
Jan 2, 202617.9217.9217.7517.8117.81-1.27%393,804
Dec 31, 202518.0218.0817.9718.0418.04-0.50%141,306
Dec 30, 202518.1118.1618.0518.1318.130.33%287,282
Dec 29, 202518.0518.1518.0218.0718.07-0.11%138,045
Dec 26, 202517.7518.1617.7518.0918.09-0.06%100,949
Dec 24, 202518.0918.4018.0518.1018.100.39%116,853
Dec 23, 202518.0518.0917.9618.0318.03-0.44%1,300,455
Dec 22, 202518.0518.1718.0318.1118.11-0.39%710,904
Dec 19, 202518.2218.3018.1818.1818.18-0.76%151,760
Dec 18, 202518.2818.3918.2618.3218.320.55%197,060
Dec 17, 202518.1018.3018.1018.2218.220.83%155,292
Dec 16, 202518.2718.2718.0418.0718.07-0.33%155,871
Dec 15, 202518.0918.2518.0418.1318.131.34%198,890
Dec 12, 202517.8317.9117.8117.8917.890.73%257,402
Dec 11, 202517.6717.8317.6717.7617.761.14%165,936
Dec 10, 202517.5617.6217.4217.5617.56-0.11%211,772
Dec 9, 202517.7117.7317.5517.5817.58-0.79%182,005
Dec 8, 202517.7017.7817.6217.7217.720.06%149,322
Dec 5, 202517.8117.8417.6817.7117.71-0.11%138,932
Dec 4, 202517.8617.8917.6717.7317.73-0.62%213,125
Dec 3, 202517.9118.0017.8317.8417.84-225,517
Dec 2, 202517.7417.8617.6817.8417.84-0.50%184,312
Dec 1, 202518.0618.1117.8717.9317.930.34%309,046
Nov 28, 202517.8417.9117.7317.8717.87-0.45%234,509
Nov 26, 202517.8918.0217.8417.9517.950.11%389,017
Nov 25, 202517.9018.0217.9017.9317.930.50%413,723
Nov 24, 202517.8517.9117.7717.8417.84-1.33%238,155
Nov 21, 202517.9718.1617.9718.0818.081.40%793,889
Nov 20, 202517.9217.9517.8217.8317.83-0.94%260,116
Nov 19, 202518.1118.1217.9218.0018.00-0.63%164,953
Nov 18, 202518.1218.1518.0518.1218.12-0.30%227,207
Nov 17, 202518.2218.2518.1718.1718.17-0.82%287,870
Nov 14, 202518.3718.4118.2518.3218.32-1.35%171,251
Nov 13, 202518.4718.6318.4418.5718.570.79%207,125
Nov 12, 202518.3718.4918.3318.4318.430.24%268,315
Nov 11, 202518.3618.4418.3318.3818.381.32%181,170
Nov 10, 202518.1418.1618.0818.1418.14-0.11%173,124
Nov 7, 202518.1718.2618.0818.1618.161.23%198,991
Nov 6, 202517.7917.9617.7717.9417.941.07%262,229
Nov 5, 202517.7417.7717.5917.7517.750.23%304,127
Nov 4, 202517.6417.7317.5817.7117.710.34%202,031
Nov 3, 202517.6217.7217.5917.6517.65-498,609
Oct 31, 202517.7717.8317.6417.6517.65-1.07%397,952
Oct 30, 202517.8817.9717.8217.8417.84-0.45%382,108
Oct 29, 202518.0818.1817.9017.9217.92-1.32%287,921
Oct 28, 202518.0318.3118.0118.1618.16-0.33%259,001
Oct 27, 202518.1718.2718.0718.2218.220.66%266,094
Oct 24, 202518.1218.1718.0618.1018.10-0.55%258,025
Oct 23, 202518.2218.2518.1618.2018.20-0.11%200,513
Oct 22, 202518.2218.3518.1918.2218.220.16%388,119
Oct 21, 202518.2118.2318.1218.1918.190.23%329,644
Oct 20, 202518.1218.1918.0918.1518.15-0.28%156,398
Oct 17, 202518.2218.3118.1318.2018.201.73%249,102
Oct 16, 202517.7517.9317.7517.8917.891.71%150,849
Oct 15, 202517.6117.6217.4617.5917.59-0.28%176,527
Oct 14, 202517.5117.6417.4917.6417.641.55%300,466
Oct 13, 202517.3817.4417.2717.3717.37-1.81%287,754
Oct 10, 202517.5917.7517.5717.6917.690.40%493,095