Danone S.A. (DANOY)
OTC: DANOY
· Real-Time Price · USD
17.69
0.12 (0.68%)
At close: Sep 05, 2025, 11:15 AM
DANOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.62 | 17.70 | 17.46 | 17.57 | 17.57 | 0.80% | 296,707 |
| Sep 3, 2025 | 17.20 | 17.45 | 17.18 | 17.43 | 17.43 | 1.57% | 668,000 |
| Sep 2, 2025 | 17.00 | 17.20 | 17.00 | 17.16 | 17.16 | 2.39% | 223,843 |
| Aug 29, 2025 | 16.71 | 16.81 | 16.64 | 16.76 | 16.76 | 0.48% | 251,500 |
| Aug 28, 2025 | 16.66 | 16.73 | 16.55 | 16.68 | 16.68 | -0.48% | 225,133 |
| Aug 27, 2025 | 16.70 | 16.80 | 16.61 | 16.76 | 16.76 | -0.53% | 161,704 |
| Aug 26, 2025 | 16.87 | 16.93 | 16.77 | 16.85 | 16.85 | -0.06% | 145,300 |
| Aug 25, 2025 | 17.16 | 17.20 | 16.85 | 16.86 | 16.86 | -1.75% | 152,933 |
| Aug 22, 2025 | 17.15 | 17.26 | 17.10 | 17.16 | 17.16 | 0.06% | 128,300 |
| Aug 21, 2025 | 17.21 | 17.25 | 17.03 | 17.15 | 17.15 | -1.61% | 207,200 |
| Aug 20, 2025 | 17.27 | 17.44 | 17.27 | 17.43 | 17.43 | 3.44% | 132,800 |
| Aug 19, 2025 | 16.78 | 16.88 | 16.78 | 16.85 | 16.85 | 0.48% | 154,822 |
| Aug 18, 2025 | 16.79 | 16.84 | 16.71 | 16.77 | 16.77 | -0.89% | 216,715 |
| Aug 15, 2025 | 16.76 | 16.95 | 16.76 | 16.92 | 16.92 | 1.08% | 145,812 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.61 | 16.74 | 16.74 | -0.18% | 164,500 |
| 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 |