Skip to main content
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
15.67
+0.10 (0.64%)
At close: Apr 28, 2026

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7015.7915.6615.6715.670.64%269,442
Apr 27, 202615.7515.7915.5615.5715.57-1.58%490,961
Apr 24, 202615.8115.8715.7515.8215.82-0.44%217,434
Apr 23, 202615.8916.0015.8115.8915.89-0.13%329,583
Apr 22, 202616.0516.0715.8315.9115.912.91%229,243
Apr 21, 202615.8015.8315.4615.4615.46-3.37%368,594
Apr 20, 202615.9816.0415.9416.0016.00-0.19%287,426
Apr 17, 202616.0416.0815.9716.0316.031.14%358,863
Apr 16, 202615.9315.9815.8115.8515.85-1.00%235,580
Apr 15, 202616.0816.1015.9616.0116.010.50%213,503
Apr 14, 202615.8815.9915.8815.9315.930.31%178,435
Apr 13, 202615.8315.8915.6815.8815.88-2.04%357,309
Apr 10, 202616.1716.2616.1116.2116.210.81%200,514
Apr 9, 202615.9816.1215.9716.0816.08-0.19%302,775
Apr 8, 202616.0816.1815.9816.1116.110.50%247,114
Apr 7, 202616.1616.1915.9616.0316.030.19%539,047
Apr 6, 202615.7016.2615.7016.0016.00-0.06%399,264
Apr 2, 202616.0016.0715.9116.0116.010.25%540,132
Apr 1, 202615.9216.0415.8315.9715.97-0.25%291,226
Mar 31, 202615.9016.0715.7616.0116.011.52%577,578
Mar 30, 202615.6815.8915.6515.7715.772.40%401,256
Mar 27, 202615.6415.7115.3015.4015.40-0.84%366,913
Mar 26, 202615.6715.7615.5315.5315.53-0.83%353,373
Mar 25, 202615.7115.7715.6015.6615.66-0.57%338,342
Mar 24, 202615.6215.8615.5815.7515.75-0.57%364,110
Mar 23, 202615.9316.1115.7715.8415.840.54%342,561
Mar 20, 202616.0116.0715.7115.7615.76-2.57%512,951
Mar 19, 202615.9616.1815.9016.1716.170.37%612,642
Mar 18, 202616.2816.3316.1116.1116.11-4.16%253,637
Mar 17, 202616.8016.9016.7616.8116.810.66%486,272
Mar 16, 202616.5316.7816.5016.7016.701.95%367,723
Mar 13, 202616.3416.4416.3016.3816.381.55%285,523
Mar 12, 202615.9216.1715.9216.1316.131.32%412,222
Mar 11, 202615.9816.0315.8615.9215.92-0.50%251,868
Mar 10, 202615.9416.1815.9216.0016.00-0.87%548,336
Mar 9, 202616.1016.2015.9316.1416.14-1.22%471,842
Mar 6, 202615.9716.3415.9616.3416.340.86%366,457
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