Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
83.24
+0.99 (1.20%)
At close: Mar 4, 2026
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 1.20% | 1,776 |
| Mar 3, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -2.11% | 742 |
| Mar 2, 2026 | 84.34 | 84.34 | 82.60 | 84.02 | 84.02 | -2.87% | 1,779 |
| Feb 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.96% | 1,832 |
| Feb 26, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.72% | 684 |
| Feb 25, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 2.07% | 881 |
| Feb 24, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.65% | 816 |
| Feb 23, 2026 | 85.06 | 85.06 | 84.00 | 84.00 | 84.00 | -1.36% | 975 |
| Feb 20, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -0.77% | 2,905 |
| Feb 18, 2026 | 85.87 | 85.87 | 85.82 | 85.82 | 85.82 | 0.31% | 934 |
| Feb 17, 2026 | 86.25 | 86.25 | 85.19 | 85.55 | 85.55 | -0.54% | 2,630 |
| Feb 13, 2026 | 85.83 | 86.10 | 85.83 | 86.02 | 86.02 | 1.61% | 7,703 |
| Feb 12, 2026 | 85.37 | 85.37 | 84.65 | 84.65 | 84.65 | 0.83% | 1,286 |
| Feb 10, 2026 | 83.13 | 83.95 | 83.13 | 83.95 | 83.95 | 1.41% | 3,080 |
| Feb 6, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.39% | 485 |
| Feb 5, 2026 | 83.83 | 83.83 | 83.10 | 83.10 | 83.10 | -1.01% | 840 |
| Feb 4, 2026 | 83.80 | 83.95 | 83.80 | 83.95 | 83.95 | 1.83% | 1,213 |
| Feb 3, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 1.92% | 77,976 |
| Feb 2, 2026 | 81.63 | 81.63 | 80.89 | 80.89 | 80.89 | 4.47% | 1,250 |
| Jan 30, 2026 | 78.12 | 78.77 | 77.43 | 77.43 | 77.43 | -4.94% | 32,413 |
| Jan 29, 2026 | 77.91 | 81.46 | 77.91 | 81.46 | 81.46 | 2.93% | 3,594 |
| Jan 28, 2026 | 80.29 | 80.29 | 79.14 | 79.14 | 79.14 | -1.91% | 1,957 |
| Jan 27, 2026 | 78.55 | 80.68 | 78.55 | 80.68 | 80.68 | 2.32% | 1,573 |
| Jan 23, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -2.69% | 42,113 |
| Jan 22, 2026 | 79.81 | 81.03 | 79.81 | 81.03 | 81.03 | 3.26% | 3,297 |
| Jan 21, 2026 | 81.22 | 81.22 | 78.47 | 78.47 | 78.47 | -9.34% | 28,850 |
| Jan 20, 2026 | 86.43 | 86.55 | 86.43 | 86.55 | 86.55 | -2.75% | 778 |
| Jan 15, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | 888 |
| Jan 13, 2026 | 90.90 | 90.90 | 89.50 | 89.50 | 89.50 | -0.78% | 660 |
| Jan 12, 2026 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | -0.06% | 765 |
| Jan 9, 2026 | 89.77 | 90.25 | 89.77 | 90.25 | 90.25 | 1.80% | 650 |
| Jan 8, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.14% | 389 |
| Jan 7, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.14% | 1,083 |
| Jan 2, 2026 | 90.11 | 90.11 | 88.90 | 88.90 | 88.90 | -2.41% | 727 |
| Dec 31, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 0.04% | 430 |
| Dec 30, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | -0.15% | 7,099 |
| Dec 29, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 1.90% | 2,466 |
| Dec 26, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.16% | 646 |
| Dec 22, 2025 | 90.62 | 91.47 | 90.23 | 91.47 | 91.47 | 0.96% | 1,531 |
| Dec 19, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -0.65% | 4,825 |
| Dec 18, 2025 | 91.05 | 92.40 | 91.05 | 91.19 | 91.19 | 1.18% | 1,158 |
| Dec 16, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -0.46% | 260 |
| Dec 15, 2025 | 90.60 | 91.70 | 90.55 | 90.55 | 90.55 | 1.91% | 6,170 |
| Dec 11, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.29% | 2,026 |
| Dec 10, 2025 | 87.40 | 88.59 | 87.40 | 88.59 | 88.59 | -0.59% | 912 |
| Dec 9, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.64% | 514 |
| Dec 8, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -0.95% | 598 |
| Dec 5, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.96% | 481 |
| Dec 4, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | 1.27% | 12,511 |
| Dec 3, 2025 | 90.24 | 90.24 | 90.05 | 90.05 | 90.05 | 1.80% | 3,679 |
| Dec 2, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -2.58% | 4,388 |
| Dec 1, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 2.18% | 396 |
| Nov 28, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -1.16% | 308 |
| Nov 26, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 1.24% | 6,660 |
| Nov 25, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.91% | 497 |
| Nov 24, 2025 | 88.41 | 89.62 | 88.41 | 89.62 | 89.62 | -0.42% | 627 |
| Nov 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.94% | 588 |
| Nov 19, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -0.33% | 10,740 |
| Nov 18, 2025 | 90.00 | 91.15 | 90.00 | 91.15 | 91.15 | 0.83% | 626 |
| Nov 17, 2025 | 90.71 | 91.95 | 90.40 | 90.40 | 90.40 | -1.70% | 2,182 |
| Nov 14, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | -1.17% | 540 |
| Nov 13, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.81% | 457 |
| Nov 11, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 1.34% | 841 |
| Nov 10, 2025 | 91.02 | 91.08 | 89.77 | 91.08 | 91.08 | -0.28% | 4,110 |
| Nov 7, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 2.98% | 793 |
| Nov 5, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 1.48% | 2,271 |
| Nov 3, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.91% | 16,739 |
| Oct 31, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.84% | 666 |
| Oct 30, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - | 23,454 |
| Oct 29, 2025 | 90.70 | 90.70 | 89.85 | 89.85 | 89.85 | -0.28% | 572 |
| Oct 28, 2025 | 90.23 | 91.90 | 90.10 | 90.10 | 90.10 | -0.25% | 11,187 |
| Oct 27, 2025 | 90.50 | 91.38 | 90.33 | 90.33 | 90.33 | -0.06% | 1,528 |
| Oct 24, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | -1.06% | 10,815 |
| Oct 21, 2025 | 91.09 | 91.35 | 91.09 | 91.35 | 91.35 | 1.44% | 802 |
| Oct 20, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.11% | 431 |
| Oct 16, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 2.80% | 24,881 |
| Oct 14, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.80% | 495 |
| Oct 10, 2025 | 87.95 | 89.10 | 87.95 | 89.10 | 89.10 | 2.24% | 794 |
| Oct 9, 2025 | 88.35 | 88.35 | 87.15 | 87.15 | 87.15 | 2.47% | 715 |
| Oct 8, 2025 | 85.30 | 85.30 | 85.05 | 85.05 | 85.05 | 0.57% | 411 |
| Oct 7, 2025 | 84.70 | 85.50 | 84.57 | 84.57 | 84.57 | -0.89% | 1,010 |
| Oct 6, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -1.78% | 571 |
| Oct 2, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.14% | 34,423 |
| Oct 1, 2025 | 86.12 | 87.45 | 85.75 | 85.90 | 85.90 | 0.12% | 4,177 |
| Sep 26, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.35% | 958 |
| Sep 24, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -3.75% | 1,818 |
| Sep 19, 2025 | 88.05 | 88.05 | 87.21 | 87.95 | 87.95 | 1.64% | 1,405 |
| Sep 18, 2025 | 85.95 | 86.53 | 85.95 | 86.53 | 86.53 | -1.65% | 1,262 |
| Sep 17, 2025 | 88.50 | 88.50 | 87.98 | 87.98 | 87.98 | 0.32% | 567 |
| Sep 16, 2025 | 88.95 | 88.95 | 87.70 | 87.70 | 87.70 | -0.74% | 995 |
| Sep 15, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 2.20% | 375 |