Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
89.40
-1.79 (-1.96%)
At close: Dec 5, 2025
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 87.65 | 87.65 | 86.45 | 86.45 | 86.45 | 0.52% | 815 |
| Sep 2, 2025 | 85.75 | 86.00 | 85.75 | 86.00 | 86.00 | 4.55% | 2,275 |
| Aug 28, 2025 | 82.50 | 82.50 | 82.26 | 82.26 | 82.26 | -2.54% | 787 |
| Aug 27, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.44% | 373 |
| Aug 26, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -4.04% | 1,047 |
| Aug 22, 2025 | 86.07 | 86.70 | 86.07 | 86.70 | 86.70 | 1.25% | 2,604 |
| Aug 21, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 1.28% | 538 |
| Aug 18, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.04% | 615 |
| Aug 15, 2025 | 83.70 | 84.58 | 83.70 | 84.58 | 84.58 | -0.20% | 737 |
| Aug 13, 2025 | 84.00 | 84.75 | 84.00 | 84.75 | 84.75 | 3.23% | 643 |
| Aug 12, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.12% | 495 |
| Aug 11, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.07% | 7,522 |
| Aug 6, 2025 | 84.20 | 84.20 | 83.94 | 83.94 | 83.94 | 0.33% | 1,262 |
| Aug 5, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -2.09% | 568 |
| Aug 4, 2025 | 85.20 | 85.45 | 85.20 | 85.45 | 85.45 | 0.77% | 967 |
| Aug 1, 2025 | 83.38 | 84.80 | 83.38 | 84.80 | 84.80 | 2.99% | 4,792 |
| Jul 30, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 8.52% | 303 |
| Jul 29, 2025 | 76.27 | 76.27 | 75.59 | 75.87 | 75.87 | -4.68% | 1,901 |
| Jul 22, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.05% | 1,023 |
| Jul 21, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.53% | 28,049 |
| Jul 17, 2025 | 77.83 | 78.35 | 77.83 | 78.35 | 78.35 | -2.30% | 856 |
| Jul 14, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.66% | 371 |
| Jul 11, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -1.73% | 465 |
| Jul 7, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -2.04% | 818 |
| Jul 3, 2025 | 81.56 | 81.95 | 81.56 | 81.95 | 81.95 | -1.09% | 670 |
| Jul 2, 2025 | 82.28 | 82.85 | 82.28 | 82.85 | 82.85 | 1.06% | 483 |
| Jun 27, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -0.21% | 482 |
| Jun 26, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.54% | 9,024 |
| Jun 25, 2025 | 82.53 | 82.53 | 81.71 | 81.71 | 81.71 | -2.55% | 630 |
| Jun 23, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.06% | 587 |
| Jun 18, 2025 | 83.10 | 83.80 | 83.10 | 83.80 | 83.80 | 1.47% | 1,041 |
| Jun 17, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -0.92% | 915 |
| Jun 16, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.04% | 470 |
| Jun 13, 2025 | 84.51 | 84.51 | 83.33 | 83.33 | 83.33 | -1.75% | 1,558 |
| Jun 12, 2025 | 85.41 | 85.41 | 84.35 | 84.81 | 84.81 | 0.45% | 997 |
| Jun 11, 2025 | 84.02 | 84.50 | 84.02 | 84.43 | 84.43 | 0.36% | 1,188 |
| Jun 9, 2025 | 84.32 | 84.32 | 84.13 | 84.13 | 84.13 | 0.24% | 3,464 |
| Jun 6, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -1.80% | 591 |