Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Danone S.A. DANOY

Full chart Compare
Set alert

Price alert · DANOY

All alert types
15.46 USD +0.21 (+1.38%)

Regular-session close

15.36 Day range 15.46
12.83 52-week range 18.40
YTD
-14.30%
1 year
-16.75%

DANOY price history

DANOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.4315.4615.3615.45+0.20+1.31%21,572
Nov 12, 202615.4315.4315.2515.25+0.08+0.53%244,300
Nov 11, 202615.1215.2015.0915.17-0.17-1.11%427,100
Nov 10, 202615.4215.4215.2715.34+0.06+0.39%393,300
Nov 9, 202615.2715.2815.1215.28+0.29+1.93%708,200
Nov 6, 202614.9215.0514.8714.99-0.40-2.60%438,800
Nov 5, 202615.3315.6015.3115.39+0.20+1.32%2,439,600
Nov 4, 202615.1415.2715.0815.19+0.48+3.26%279,800
Nov 3, 202614.9014.9214.7014.71-0.15-1.01%899,800
Nov 2, 202614.8214.8814.7714.86+0.27+1.85%487,100
Oct 30, 202614.7014.7914.5914.59+0.15+1.04%294,400
Oct 29, 202614.5514.5614.3714.44+0.32+2.27%279,300
Oct 28, 202614.0114.2013.9914.12+0.38+2.77%314,600
Oct 27, 202613.7413.8313.6913.74-0.09-0.65%465,700
Oct 26, 202613.8613.9313.8213.83-0.07-0.50%605,300
Oct 23, 202613.9714.0013.8313.90-0.14-1.00%246,100
Oct 22, 202613.9214.0513.8914.04+0.39+2.86%627,700
Oct 21, 202613.6513.7113.6013.65-0.04-0.29%352,100
Oct 20, 202613.7213.8213.6713.69+0.09+0.66%1,172,100
Oct 19, 202613.5613.6613.5613.60-0.20-1.45%612,100
Oct 16, 202613.7313.8513.7013.80+0.17+1.25%1,773,400
Oct 15, 202613.7013.7413.5713.63+0.21+1.56%725,200
Oct 14, 202613.2313.4413.2013.42+0.31+2.36%494,600
Oct 13, 202613.1113.1612.9113.11-0.10-0.76%886,400
Oct 12, 202613.1913.2813.1813.21+0.06+0.46%641,000
Oct 9, 202613.2013.2113.0513.15-0.19-1.42%424,000
Oct 8, 202613.3213.4013.2413.34+0.24+1.83%457,400
Oct 7, 202613.1413.1813.1013.10-0.07-0.53%1,003,600
Oct 6, 202613.1113.2313.0613.17+0.25+1.93%668,000
Oct 5, 202612.9312.9812.8912.92-0.35-2.64%1,043,700
Oct 2, 202613.2713.3813.1913.27+0.39+3.03%602,000
Oct 1, 202613.0613.0812.8312.88-0.38-2.87%908,000
Sep 30, 202613.4313.4313.2313.26-0.09-0.67%403,500
Sep 29, 202613.3113.3713.2813.35-0.19-1.40%652,200
Sep 28, 202613.5213.6213.5013.54-0.10-0.73%1,639,900
Sep 25, 202613.5013.6513.4913.64+0.04+0.29%1,307,700
Sep 24, 202613.7313.7513.5913.60-0.08-0.58%750,400
Sep 23, 202613.7413.7613.6513.68-0.20-1.44%433,400
Sep 22, 202613.9313.9513.8513.88+0.14+1.02%605,700
Sep 21, 202613.8013.8213.7213.74-0.07-0.51%496,700
Sep 18, 202613.7813.8613.7113.81-0.23-1.64%690,700
Sep 17, 202614.0214.1013.9914.04+0.08+0.57%487,800
Sep 16, 202613.9714.0413.9113.96-0.21-1.48%302,900
Sep 15, 202614.1614.2214.1014.17-0.17-1.19%1,088,500
Sep 14, 202614.3414.3914.2614.34+0.15+1.06%538,000
Sep 11, 202614.3714.3914.1914.19-0.08-0.56%418,000
Sep 10, 202614.4814.4914.2614.27-0.35-2.39%468,200
Sep 9, 202614.7914.8014.5714.62-0.42-2.79%279,500
Sep 8, 202614.8515.2014.8415.04+0.27+1.83%516,300
Sep 4, 202614.6714.8114.6714.77+0.03+0.20%193,300
Sep 3, 202614.8514.8514.7014.74-0.09-0.61%321,200
Sep 2, 202614.8914.9114.8214.83-0.03-0.20%424,300
Sep 1, 202614.8914.9714.8414.86-0.01-0.07%418,800
Aug 31, 202614.9714.9714.8514.87-0.01-0.07%428,900
Aug 28, 202614.9214.9614.8514.88-0.12-0.80%466,900
Aug 27, 202615.1015.1314.9715.00-0.22-1.45%1,572,000
Aug 26, 202615.2515.2815.1515.22-0.04-0.26%167,600
Aug 25, 202615.3515.3715.2115.26-0.12-0.78%171,700
Aug 24, 202615.2615.4315.2515.38-0.08-0.52%295,700
Aug 21, 202615.4115.4715.3815.46+0.06+0.39%374,600
Aug 20, 202615.3615.4415.3015.40+0.07+0.46%253,400
Aug 19, 202615.1915.3515.1915.33+0.24+1.59%494,100
Aug 18, 202615.0915.1715.0615.09+0.11+0.73%642,600
Aug 17, 202615.1415.1714.9714.98-0.49-3.17%1,798,300
Aug 14, 202615.5615.5715.4315.47-0.22-1.40%1,016,900

65 days, newest first. Daily bars as drawn on the DANOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.