Danone S.A. (DANOY)
OTC: DANOY
· Real-Time Price · USD
16.94
0.20 (1.19%)
At close: Aug 15, 2025, 12:30 PM
DANOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.61 | 16.74 | 16.61 | 16.72 | 16.72 | -0.30% | 164,480 |
| Aug 13, 2025 | 16.65 | 16.83 | 16.63 | 16.77 | 16.77 | 1.27% | 224,912 |
| Aug 12, 2025 | 16.47 | 16.59 | 16.42 | 16.56 | 16.56 | 0.12% | 289,200 |
| Aug 11, 2025 | 16.59 | 16.59 | 16.45 | 16.54 | 16.54 | -1.49% | 245,643 |
| Aug 8, 2025 | 16.71 | 16.87 | 16.71 | 16.79 | 16.79 | 0.66% | 243,800 |
| Aug 7, 2025 | 16.60 | 16.69 | 16.52 | 16.68 | 16.68 | -0.30% | 294,600 |
| Aug 6, 2025 | 16.70 | 16.75 | 16.59 | 16.73 | 16.73 | -0.12% | 235,049 |
| Aug 5, 2025 | 16.75 | 16.80 | 16.72 | 16.75 | 16.75 | -0.89% | 181,523 |
| Aug 4, 2025 | 16.93 | 16.97 | 16.89 | 16.90 | 16.90 | 0.78% | 287,600 |
| Aug 1, 2025 | 16.73 | 16.88 | 16.69 | 16.77 | 16.77 | 2.13% | 1,552,435 |
| Jul 31, 2025 | 16.42 | 16.51 | 16.34 | 16.42 | 16.42 | 1.36% | 263,000 |
| Jul 30, 2025 | 16.19 | 16.41 | 16.19 | 16.20 | 16.20 | 6.16% | 461,500 |
| Jul 29, 2025 | 15.14 | 15.31 | 15.12 | 15.26 | 15.26 | 0.53% | 386,300 |
| Jul 28, 2025 | 15.36 | 15.37 | 15.15 | 15.18 | 15.18 | -3.25% | 254,100 |
| Jul 25, 2025 | 15.51 | 15.70 | 15.51 | 15.69 | 15.69 | -0.57% | 133,904 |
| Jul 24, 2025 | 15.76 | 15.85 | 15.73 | 15.78 | 15.78 | -0.44% | 169,400 |
| Jul 23, 2025 | 15.70 | 15.87 | 15.69 | 15.85 | 15.85 | 0.51% | 194,400 |
| Jul 22, 2025 | 15.61 | 15.77 | 15.60 | 15.77 | 15.77 | 0.70% | 246,500 |
| Jul 21, 2025 | 15.61 | 15.74 | 15.61 | 15.66 | 15.66 | -0.51% | 201,000 |
| Jul 18, 2025 | 15.77 | 15.86 | 15.71 | 15.74 | 15.74 | 0.25% | 197,936 |