Danone S.A. (DANOY)
OTCMKTS
· Delayed Price · Currency is USD
15.98
-0.17 (-1.05%)
May 13, 2025, 9:39 AM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.98 | 16.26 | 15.88 | 16.15 | 16.15 | -3.12% | 744,886 |
| May 9, 2025 | 16.84 | 16.84 | 16.60 | 16.67 | 16.67 | 0.12% | 3,501,509 |
| May 8, 2025 | 16.83 | 16.89 | 16.62 | 16.65 | 16.65 | -2.17% | 561,475 |
| May 7, 2025 | 17.11 | 17.12 | 16.98 | 17.02 | 17.02 | -0.53% | 212,060 |
| May 6, 2025 | 16.97 | 17.11 | 16.97 | 17.11 | 17.11 | 0.47% | 216,596 |
| May 5, 2025 | 17.05 | 17.05 | 16.98 | 17.03 | 17.03 | -0.76% | 123,969 |
| May 2, 2025 | 16.89 | 17.22 | 16.89 | 17.16 | 17.16 | -0.58% | 194,684 |
| May 1, 2025 | 16.91 | 17.49 | 16.91 | 17.26 | 16.80 | 0.58% | 146,994 |
| Apr 30, 2025 | 17.19 | 17.65 | 17.10 | 17.16 | 16.70 | 0.59% | 534,726 |
| Apr 29, 2025 | 17.07 | 17.11 | 17.04 | 17.06 | 16.61 | 0.18% | 136,079 |
| Apr 28, 2025 | 16.94 | 17.04 | 16.87 | 17.03 | 16.58 | 0.29% | 155,908 |
| Apr 25, 2025 | 17.06 | 17.06 | 16.94 | 16.98 | 16.53 | -0.64% | 152,535 |
| Apr 24, 2025 | 17.07 | 17.17 | 17.00 | 17.09 | 16.63 | 2.46% | 223,417 |
| Apr 23, 2025 | 16.85 | 16.89 | 16.53 | 16.68 | 16.24 | -0.54% | 452,488 |
| Apr 22, 2025 | 16.81 | 16.91 | 16.76 | 16.77 | 16.32 | -1.00% | 217,121 |
| Apr 21, 2025 | 17.25 | 17.25 | 16.59 | 16.94 | 16.49 | 1.13% | 237,942 |
| Apr 17, 2025 | 16.72 | 16.83 | 16.69 | 16.75 | 16.30 | 0.60% | 166,344 |
| Apr 16, 2025 | 16.66 | 16.74 | 16.60 | 16.65 | 16.21 | 1.34% | 243,912 |
| Apr 15, 2025 | 16.40 | 16.54 | 16.36 | 16.43 | 15.99 | 0.67% | 246,175 |
| Apr 14, 2025 | 16.09 | 16.35 | 16.09 | 16.32 | 15.89 | 0.68% | 564,445 |
| Apr 11, 2025 | 16.25 | 16.31 | 16.05 | 16.21 | 15.78 | 2.79% | 1,018,712 |
| Apr 10, 2025 | 15.66 | 15.80 | 15.59 | 15.77 | 15.35 | 1.48% | 1,568,902 |
| Apr 9, 2025 | 15.40 | 15.83 | 15.33 | 15.54 | 15.13 | 0.91% | 480,187 |
| Apr 8, 2025 | 15.44 | 15.64 | 15.29 | 15.40 | 14.99 | 1.72% | 1,241,619 |
| Apr 7, 2025 | 15.43 | 15.70 | 15.08 | 15.14 | 14.74 | -4.54% | 952,693 |
| Apr 4, 2025 | 16.15 | 16.23 | 15.81 | 15.86 | 15.44 | -1.43% | 670,937 |
| Apr 3, 2025 | 15.99 | 16.23 | 15.98 | 16.09 | 15.66 | 5.58% | 2,119,506 |
| Apr 2, 2025 | 15.21 | 15.30 | 15.14 | 15.24 | 14.83 | 0.07% | 192,796 |
| Apr 1, 2025 | 15.24 | 15.34 | 15.16 | 15.23 | 14.82 | -0.52% | 175,026 |
| Mar 31, 2025 | 15.27 | 15.32 | 15.18 | 15.31 | 14.90 | 0.10% | 616,430 |
| Mar 28, 2025 | 15.25 | 15.37 | 15.24 | 15.30 | 14.89 | 0.30% | 133,893 |
| Mar 27, 2025 | 15.24 | 15.32 | 15.21 | 15.25 | 14.84 | 0.73% | 209,383 |
| Mar 26, 2025 | 15.12 | 15.26 | 15.09 | 15.14 | 14.74 | -1.30% | 270,651 |
| Mar 25, 2025 | 15.39 | 15.42 | 15.30 | 15.34 | 14.93 | 0.33% | 187,273 |
| Mar 24, 2025 | 15.37 | 15.39 | 15.21 | 15.29 | 14.88 | -1.48% | 246,429 |
| Mar 21, 2025 | 15.45 | 15.57 | 15.44 | 15.52 | 15.11 | 0.47% | 2,818,485 |
| Mar 20, 2025 | 15.46 | 15.50 | 15.41 | 15.45 | 15.04 | -0.73% | 1,232,187 |
| Mar 19, 2025 | 15.53 | 15.58 | 15.47 | 15.56 | 15.15 | 0.65% | 614,321 |
| Mar 18, 2025 | 15.44 | 15.53 | 15.42 | 15.46 | 15.05 | -1.02% | 379,143 |
| Mar 17, 2025 | 15.60 | 15.66 | 15.58 | 15.62 | 15.20 | 0.51% | 808,468 |
| Mar 14, 2025 | 15.49 | 15.58 | 15.46 | 15.54 | 15.13 | 1.77% | 265,180 |
| Mar 13, 2025 | 15.31 | 15.38 | 15.26 | 15.27 | 14.86 | -0.35% | 716,775 |
| Mar 12, 2025 | 15.57 | 15.57 | 15.29 | 15.32 | 14.92 | -1.45% | 308,345 |
| Mar 11, 2025 | 15.64 | 15.66 | 15.46 | 15.55 | 15.14 | -0.26% | 650,412 |
| Mar 10, 2025 | 15.61 | 15.68 | 15.53 | 15.59 | 15.17 | 0.19% | 524,874 |
| Mar 7, 2025 | 15.40 | 15.59 | 15.39 | 15.56 | 15.15 | 2.50% | 332,465 |
| Mar 6, 2025 | 15.12 | 15.29 | 15.09 | 15.18 | 14.78 | -0.03% | 1,919,722 |
| Mar 5, 2025 | 15.17 | 15.25 | 15.06 | 15.19 | 14.78 | 1.23% | 3,108,022 |
| Mar 4, 2025 | 15.09 | 15.37 | 14.93 | 15.00 | 14.60 | 3.45% | 5,236,022 |
| Mar 3, 2025 | 14.48 | 14.53 | 14.40 | 14.50 | 14.11 | 1.68% | 425,518 |