Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
81.00
-2.20 (-2.65%)
May 12, 2025, 2:43 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -2.18% | 202,081 |
| May 8, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | 3,536 |
| May 7, 2025 | 85.00 | 85.05 | 85.00 | 85.05 | 85.05 | 0.83% | 1,620 |
| May 6, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -2.43% | 336 |
| May 5, 2025 | 87.27 | 87.27 | 86.41 | 86.45 | 84.03 | -0.45% | 1,553 |
| May 2, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 84.40 | 0.92% | 1,146 |
| May 1, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 81.36 | - | 347 |
| Apr 30, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 81.36 | 1.24% | 485 |
| Apr 29, 2025 | 85.51 | 85.51 | 84.90 | 85.00 | 80.37 | 1.78% | 2,033 |
| Apr 28, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 377 |
| Apr 25, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 249 |
| Apr 24, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 494 |
| Apr 23, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 78.96 | - | 940 |
| Apr 22, 2025 | 83.61 | 83.61 | 83.51 | 83.51 | 78.96 | -0.05% | 931 |
| Apr 21, 2025 | 84.54 | 84.54 | 83.55 | 83.55 | 79.00 | -1.12% | 723 |
| Apr 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 79.89 | 0.47% | 1,005 |
| Apr 16, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 79.52 | 3.51% | 533 |
| Apr 15, 2025 | 82.22 | 83.10 | 81.25 | 81.25 | 76.82 | -1.41% | 1,342 |
| Apr 14, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 77.92 | 0.93% | 566 |
| Apr 11, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 77.20 | 3.09% | 1,073 |
| Apr 10, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 74.88 | 2.39% | 482 |
| Apr 9, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 73.13 | -0.71% | 654 |
| Apr 8, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 73.65 | 3.04% | 1,750 |
| Apr 7, 2025 | 78.34 | 78.34 | 74.85 | 75.60 | 71.48 | -6.94% | 4,285 |
| Apr 4, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 76.81 | -0.20% | 1,488 |
| Apr 3, 2025 | 80.50 | 81.40 | 80.50 | 81.40 | 76.96 | 8.14% | 1,781 |
| Apr 2, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 71.17 | - | 515 |
| Apr 1, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 71.17 | -2.37% | 615 |
| Mar 31, 2025 | 75.59 | 77.10 | 75.59 | 77.10 | 72.90 | 1.06% | 563 |
| Mar 28, 2025 | 77.00 | 77.30 | 75.81 | 76.29 | 72.13 | -0.74% | 1,159 |
| Mar 27, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 72.67 | 0.34% | 14,683 |
| Mar 26, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 72.42 | 0.60% | 518 |
| Mar 25, 2025 | 76.66 | 77.05 | 76.14 | 76.14 | 71.99 | -1.12% | 2,291 |
| Mar 24, 2025 | 77.12 | 77.12 | 77.00 | 77.00 | 72.80 | -0.88% | 3,593 |
| Mar 21, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 73.45 | -0.36% | 1,262 |
| Mar 20, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 73.71 | - | 296 |
| Mar 19, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 73.71 | -0.05% | 1,301 |
| Mar 18, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 73.75 | 0.01% | 916 |
| Mar 17, 2025 | 78.61 | 78.61 | 77.99 | 77.99 | 73.74 | 0.31% | 1,063 |
| Mar 14, 2025 | 78.35 | 78.35 | 77.66 | 77.75 | 73.51 | 0.32% | 4,807 |
| Mar 13, 2025 | 77.10 | 77.51 | 77.03 | 77.51 | 73.28 | 1.09% | 4,878 |
| Mar 12, 2025 | 78.42 | 78.42 | 76.67 | 76.67 | 72.49 | -2.43% | 2,812 |
| Mar 11, 2025 | 78.48 | 78.58 | 78.48 | 78.58 | 74.30 | 1.72% | 120,888 |
| Mar 10, 2025 | 79.32 | 79.32 | 77.25 | 77.25 | 73.04 | 1.19% | 5,225 |
| Mar 7, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 72.18 | - | 550 |
| Mar 6, 2025 | 76.40 | 76.40 | 76.34 | 76.34 | 72.18 | 0.21% | 1,959 |
| Mar 5, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 72.03 | - | 5,628 |
| Mar 4, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 72.03 | 6.06% | 1,030 |
| Mar 3, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 67.91 | 1.21% | 2,179 |
| Feb 28, 2025 | 71.21 | 71.21 | 70.97 | 70.97 | 67.10 | 0.71% | 2,750 |