Danone S.A. (GPDNF)
OTCMKTS
· Delayed Price · Currency is USD
84.75
+2.65 (3.23%)
Aug 13, 2025, 3:51 PM EDT
Danone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 8, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - | 327 |
| Aug 7, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - | 565 |
| 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 31, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - | 345 |
| 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 28, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 461 |
| Jul 25, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 454 |
| Jul 24, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 468 |
| Jul 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 163 |
| 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 18, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | 261 |
| Jul 17, 2025 | 77.83 | 78.35 | 77.83 | 78.35 | 78.35 | -2.30% | 856 |
| Jul 16, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 1,778 |
| Jul 15, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 49,203 |
| 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 10, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - | 345 |
| Jul 9, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - | 2,765 |
| Jul 8, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - | 2,633 |
| 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 |
| Jul 1, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - | 327 |
| Jun 30, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - | 539 |
| 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 24, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | 463 |
| Jun 23, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.06% | 587 |
| Jun 20, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | 610 |
| 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 10, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - | 4,642 |
| 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 |
| Jun 5, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - | 467 |
| Jun 4, 2025 | 84.46 | 85.47 | 84.46 | 85.47 | 85.47 | 1.08% | 883 |
| Jun 3, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -1.83% | 309 |