Danone SA (DANOY) Historical Prices

190 Followers

Time Period

Events

DANOY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	15.42	15.42	15.27	15.34	15.34	+2.33%	393,258	0.60
Nov 09, 2026	15.27	15.28	15.12	15.28	15.28	+1.93%	708,176	1.08
Nov 06, 2026	14.92	15.05	14.87	14.99	14.99	-2.60%	438,828	0.67
Nov 05, 2026	15.33	15.60	15.31	15.39	15.39	+1.32%	2,439,626	3.96
Nov 04, 2026	15.14	15.27	15.08	15.19	15.19	+3.26%	279,829	0.45
Nov 03, 2026	14.90	14.92	14.70	14.71	14.71	-1.01%	899,794	1.48
Nov 02, 2026	14.82	14.88	14.77	14.86	14.86	+1.85%	487,103	0.81
Oct 30, 2026	14.70	14.79	14.59	14.59	14.59	+1.04%	294,386	0.49
Oct 29, 2026	14.55	14.56	14.37	14.44	14.44	+2.27%	279,276	0.46
Oct 28, 2026	14.01	14.20	13.99	14.12	14.12	+2.77%	314,643	0.52
Oct 27, 2026	13.74	13.83	13.69	13.74	13.74	-0.65%	465,664	0.77
Oct 26, 2026	13.86	13.93	13.82	13.83	13.83	-0.50%	605,260	1.01
Oct 23, 2026	13.97	14.00	13.83	13.90	13.90	-1.00%	246,101	0.41
Oct 22, 2026	13.92	14.05	13.89	14.04	14.04	+2.86%	627,723	1.06
Oct 21, 2026	13.65	13.71	13.60	13.65	13.65	-0.29%	352,112	0.59
Oct 20, 2026	13.72	13.82	13.67	13.69	13.69	+0.66%	1,172,100	2.02
Oct 19, 2026	13.56	13.66	13.56	13.60	13.60	-1.45%	612,059	1.05
Oct 16, 2026	13.73	13.85	13.70	13.80	13.80	+1.25%	1,773,368	3.17
Oct 15, 2026	13.70	13.74	13.57	13.63	13.63	+1.56%	725,235	1.26
Oct 14, 2026	13.23	13.44	13.20	13.42	13.42	+2.36%	494,578	0.86
Oct 13, 2026	13.11	13.16	12.91	13.11	13.11	-0.76%	886,449	1.57
Oct 12, 2026	13.19	13.28	13.18	13.21	13.21	+0.46%	640,993	1.15
Oct 09, 2026	13.20	13.21	13.05	13.15	13.15	-1.42%	423,989	0.76
Oct 08, 2026	13.32	13.40	13.24	13.34	13.34	+1.83%	457,433	0.82
Oct 07, 2026	13.14	13.18	13.10	13.10	13.10	-0.53%	1,003,633	1.83
Oct 06, 2026	13.11	13.23	13.06	13.17	13.17	+1.93%	667,987	1.17
Oct 05, 2026	12.93	12.98	12.89	12.92	12.92	-2.64%	1,043,693	1.86
Oct 02, 2026	13.27	13.38	13.19	13.27	13.27	+3.03%	602,046	1.08
Oct 01, 2026	13.06	13.08	12.83	12.88	12.88	-2.87%	908,005	1.65
Sep 30, 2026	13.43	13.43	13.23	13.26	13.26	-0.67%	403,488	0.74
Sep 29, 2026	13.31	13.37	13.28	13.35	13.35	-1.40%	652,163	1.21
Sep 28, 2026	13.52	13.62	13.50	13.54	13.54	-0.73%	1,639,851	3.16
Sep 25, 2026	13.50	13.65	13.49	13.64	13.64	+0.29%	1,307,712	2.41
Sep 24, 2026	13.73	13.75	13.59	13.60	13.60	-0.58%	750,427	1.39
Sep 23, 2026	13.74	13.76	13.65	13.68	13.68	-1.44%	433,442	0.79
Sep 22, 2026	13.93	13.95	13.85	13.88	13.88	+1.02%	605,679	1.11
Sep 21, 2026	13.80	13.82	13.72	13.74	13.74	-0.51%	496,703	0.91
Sep 18, 2026	13.78	13.86	13.71	13.81	13.81	-1.64%	690,669	1.22
Sep 17, 2026	14.02	14.10	13.99	14.04	14.04	+0.57%	487,800	0.86
Sep 16, 2026	13.97	14.04	13.91	13.96	13.96	-1.45%	302,875	0.53
Sep 15, 2026	14.16	14.22	14.10	14.17	14.17	-1.22%	1,088,534	1.94
Sep 14, 2026	14.34	14.39	14.26	14.34	14.34	+1.06%	537,997	0.96
Sep 11, 2026	14.37	14.39	14.19	14.19	14.19	-0.56%	418,028	0.74
Sep 10, 2026	14.48	14.49	14.26	14.27	14.27	-2.39%	468,235	0.83
Sep 09, 2026	14.79	14.80	14.57	14.62	14.62	-2.79%	279,500	0.49
Sep 08, 2026	14.85	15.20	14.84	15.04	15.04	+1.83%	516,301	0.92
Sep 07, 2026	14.67	14.81	14.67	14.77	14.77	0.00%	0	0.00
Sep 04, 2026	14.67	14.81	14.67	14.77	14.77	+0.20%	193,285	0.34
Sep 03, 2026	14.85	14.85	14.70	14.74	14.74	-0.61%	321,212	0.56
Sep 02, 2026	14.89	14.91	14.82	14.83	14.83	-0.20%	424,331	0.74

Danone SA historical prices

Danone SA (DANOY) Historical Prices

Become an Expert with TipRanks Premium