Danone S.A. (DANOY)
OTC: DANOY
· Real-Time Price · USD
17.22
0.20 (1.18%)
At close: Sep 26, 2025, 3:59 PM
17.21
-0.04%
After-hours: Sep 26, 2025, 03:59 PM EDT
DANOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.11 | 17.22 | 17.10 | 17.22 | 17.22 | 1.18% | 2,889,550 |
| Sep 25, 2025 | 17.19 | 17.22 | 16.95 | 17.02 | 17.02 | -0.53% | 378,800 |
| Sep 24, 2025 | 17.06 | 17.14 | 17.05 | 17.11 | 17.11 | -0.70% | 182,326 |
| Sep 23, 2025 | 17.18 | 17.23 | 17.07 | 17.23 | 17.23 | 0.17% | 534,810 |
| Sep 22, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -1.38% | 202,500 |
| Sep 19, 2025 | 17.40 | 17.47 | 17.35 | 17.44 | 17.44 | 0.35% | 176,228 |
| Sep 18, 2025 | 17.29 | 17.41 | 17.26 | 17.38 | 17.38 | -0.74% | 165,001 |
| Sep 17, 2025 | 17.60 | 17.67 | 17.51 | 17.51 | 17.51 | -1.24% | 205,200 |
| Sep 16, 2025 | 17.69 | 17.73 | 17.60 | 17.73 | 17.73 | 1.37% | 305,100 |
| Sep 15, 2025 | 17.58 | 17.59 | 17.46 | 17.49 | 17.49 | -0.34% | 187,700 |
| Sep 12, 2025 | 17.53 | 17.61 | 17.46 | 17.55 | 17.55 | -0.51% | 162,300 |
| Sep 11, 2025 | 17.57 | 17.65 | 17.50 | 17.64 | 17.64 | 1.15% | 136,507 |
| Sep 10, 2025 | 17.43 | 17.48 | 17.38 | 17.44 | 17.44 | -0.91% | 141,500 |
| Sep 9, 2025 | 17.52 | 17.62 | 17.47 | 17.60 | 17.60 | -0.45% | 193,017 |
| Sep 8, 2025 | 17.53 | 17.68 | 17.52 | 17.68 | 17.68 | 0.17% | 253,016 |
| Sep 5, 2025 | 17.54 | 17.74 | 17.54 | 17.65 | 17.65 | 0.46% | 408,429 |
| 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 |