OTC Markets OTCQX - Delayed Quote
USD
Danone S.A. (DANOY)
14.59
+0.15
(+1.04%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.70
14.79
14.59
14.59
14.59
294,400
Oct 29, 2026
14.55
14.56
14.37
14.44
14.44
279,300
Oct 28, 2026
14.01
14.20
13.99
14.12
14.12
314,600
Oct 27, 2026
13.74
13.83
13.69
13.74
13.74
465,700
Oct 26, 2026
13.86
13.93
13.82
13.83
13.83
605,300
Oct 23, 2026
13.97
14.00
13.83
13.90
13.90
246,100
Oct 22, 2026
13.92
14.05
13.89
14.04
14.04
627,700
Oct 21, 2026
13.65
13.71
13.60
13.65
13.65
352,100
Oct 20, 2026
13.72
13.82
13.67
13.69
13.69
1,172,100
Oct 19, 2026
13.56
13.66
13.56
13.60
13.60
612,100
Oct 16, 2026
13.73
13.85
13.70
13.80
13.80
1,773,400
Oct 15, 2026
13.70
13.74
13.57
13.63
13.63
725,200
Oct 14, 2026
13.23
13.44
13.20
13.42
13.42
494,600
Oct 13, 2026
13.11
13.16
12.91
13.11
13.11
886,400
Oct 12, 2026
13.19
13.28
13.18
13.21
13.21
641,000
Oct 9, 2026
13.20
13.21
13.05
13.15
13.15
424,000
Oct 8, 2026
13.32
13.40
13.24
13.34
13.34
457,400
Oct 7, 2026
13.14
13.18
13.10
13.10
13.10
1,003,600
Oct 6, 2026
13.11
13.23
13.06
13.17
13.17
668,000
Oct 5, 2026
12.93
12.98
12.89
12.92
12.92
1,043,700
Oct 2, 2026
13.27
13.38
13.19
13.27
13.27
602,000
Oct 1, 2026
13.06
13.08
12.83
12.88
12.88
908,000
Sep 30, 2026
13.43
13.43
13.23
13.26
13.26
403,500
Sep 29, 2026
13.31
13.37
13.28
13.35
13.35
652,200
Sep 28, 2026
13.52
13.62
13.50
13.54
13.54
1,639,900
Sep 25, 2026
13.50
13.65
13.49
13.64
13.64
1,307,700
Sep 24, 2026
13.73
13.75
13.59
13.60
13.60
750,400
Sep 23, 2026
13.74
13.76
13.65
13.68
13.68
433,400
Sep 22, 2026
13.93
13.95
13.85
13.88
13.88
605,700
Sep 21, 2026
13.80
13.82
13.72
13.74
13.74
496,700
Sep 18, 2026
13.78
13.86
13.71
13.81
13.81
690,700
Sep 17, 2026
14.02
14.10
13.99
14.04
14.04
487,800
Sep 16, 2026
13.97
14.04
13.91
13.96
13.96
302,900
Sep 15, 2026
14.16
14.22
14.10
14.17
14.17
1,088,500
Sep 14, 2026
14.34
14.39
14.26
14.34
14.34
538,000
Sep 11, 2026
14.37
14.39
14.19
14.19
14.19
418,000
Sep 10, 2026
14.48
14.49
14.26
14.27
14.27
468,200
Sep 9, 2026
14.79
14.80
14.57
14.62
14.62
279,500
Sep 8, 2026
14.85
15.20
14.84
15.04
15.04
516,300
Sep 4, 2026
14.67
14.81
14.67
14.77
14.77
193,300
Sep 3, 2026
14.85
14.85
14.70
14.74
14.74
321,200
Sep 2, 2026
14.89
14.91
14.82
14.83
14.83
424,300
Sep 1, 2026
14.89
14.97
14.84
14.86
14.86
418,800
Aug 31, 2026
14.97
14.97
14.85
14.87
14.87
428,900
Aug 28, 2026
14.92
14.96
14.85
14.88
14.88
466,900
Aug 27, 2026
15.10
15.13
14.97
15.00
15.00
1,572,000
Aug 26, 2026
15.25
15.28
15.15
15.22
15.22
167,600
Aug 25, 2026
15.35
15.37
15.21
15.26
15.26
171,700
Aug 24, 2026
15.26
15.43
15.25
15.38
15.38
295,700
Aug 21, 2026
15.41
15.47
15.38
15.46
15.46
374,600
Aug 20, 2026
15.36
15.44
15.30
15.40
15.40
253,400
Aug 19, 2026
15.19
15.35
15.19
15.33
15.33
494,100
Aug 18, 2026
15.09
15.17
15.06
15.09
15.09
642,600
Aug 17, 2026
15.14
15.17
14.97
14.98
14.98
1,798,300
Aug 14, 2026
15.56
15.57
15.43
15.47
15.47
1,016,900
Aug 13, 2026
15.64
15.74
15.56
15.69
15.69
1,413,500
Aug 12, 2026
15.44
15.51
15.39
15.45
15.45
460,000
Aug 11, 2026
15.55
15.59
15.49
15.54
15.54
284,700
Aug 10, 2026
15.63
15.71
15.60
15.68
15.68
309,000
Aug 7, 2026
15.74
15.81
15.67
15.79
15.79
217,700
Aug 6, 2026
15.81
15.84
15.67
15.71
15.71
292,900
Aug 5, 2026
15.85
15.85
15.69
15.77
15.77
235,100
Aug 4, 2026
15.73
15.84
15.66
15.74
15.74
468,800
Aug 3, 2026
15.59
15.72
15.53
15.59
15.59
668,300
Jul 31, 2026
15.43
15.63
15.39
15.59
15.59
205,400
Jul 30, 2026
15.94
15.98
15.74
15.84
15.84
201,900
Jul 29, 2026
15.77
16.27
15.71
16.22
16.22
188,800
Jul 28, 2026
16.38
16.61
16.38
16.42
16.42
202,800
Jul 27, 2026
15.99
16.26
15.99
16.18
16.18
319,400
Jul 24, 2026
15.95
16.02
15.89
15.96
15.96
310,000
Jul 23, 2026
15.59
15.63
15.52
15.62
15.62
407,000
Jul 22, 2026
16.23
16.25
15.97
16.03
16.03
796,200
Jul 21, 2026
16.39
16.44
16.31
16.36
16.36
322,900
Jul 20, 2026
16.61
16.79
16.59
16.73
16.73
1,822,700
Jul 17, 2026
16.81
16.91
16.60
16.61
16.61
346,100
Jul 16, 2026
16.46
16.69
16.46
16.67
16.67
222,600
Jul 15, 2026
16.20
16.49
16.19
16.46
16.46
328,200
Jul 14, 2026
16.45
16.47
16.35
16.36
16.36
487,800
Jul 13, 2026
16.51
16.55
16.39
16.42
16.42
379,200
Jul 10, 2026
16.54
16.59
16.51
16.52
16.52
233,100
Jul 9, 2026
16.58
16.67
16.50
16.54
16.54
2,216,800
Jul 8, 2026
16.85
16.85
16.70
16.75
16.75
317,300
Jul 7, 2026
17.01
17.09
16.87
16.93
16.93
489,400
Jul 6, 2026
16.76
16.76
16.53
16.70
16.70
367,000
Jul 2, 2026
16.89
17.05
16.85
16.97
16.97
373,500
Jul 1, 2026
16.38
16.45
16.35
16.45
16.45
338,000
Jun 30, 2026
16.44
16.44
16.31
16.34
16.34
2,907,600
Jun 29, 2026
16.54
16.61
16.48
16.55
16.55
407,500
Jun 26, 2026
16.54
16.64
16.38
16.46
16.46
973,500
Jun 25, 2026
15.87
16.05
15.87
16.05
16.05
631,600
Jun 24, 2026
15.75
15.89
15.75
15.89
15.89
508,900
Jun 23, 2026
15.49
15.55
15.42
15.47
15.47
1,728,700
Jun 22, 2026
15.11
15.32
15.05
15.29
15.29
888,000
Jun 18, 2026
14.98
15.14
14.94
15.07
15.07
292,900
Jun 17, 2026
15.30
15.33
15.02
15.06
15.06
464,800
Jun 16, 2026
15.34
15.46
15.27
15.36
15.36
575,000
Jun 15, 2026
15.47
15.53
15.43
15.49
15.49
734,000
Jun 12, 2026
15.50
15.60
15.37
15.58
15.58
357,300
Jun 11, 2026
15.37
15.38
15.12
15.28
15.28
345,500
Jun 10, 2026
15.26
15.40
15.25
15.32
15.32
341,500
Jun 9, 2026
14.89
15.11
14.89
15.02
15.02
298,900
Jun 8, 2026
14.81
14.87
14.69
14.81
14.81
483,400
Jun 5, 2026
14.87
14.93
14.81
14.83
14.83
475,300
Jun 4, 2026
14.81
14.86
14.72
14.76
14.76
425,000
Jun 3, 2026
15.08
15.14
14.85
14.89
14.89
259,600
Jun 2, 2026
14.68
14.94
14.68
14.91
14.91
538,500
Jun 1, 2026
14.33
14.36
14.25
14.34
14.34
657,300
May 29, 2026
14.27
14.33
14.19
14.20
14.20
458,400
May 28, 2026
14.40
14.50
14.35
14.45
14.45
585,900
May 27, 2026
14.56
14.71
14.56
14.64
14.64
347,300
May 26, 2026
14.42
14.44
14.24
14.28
14.28
485,500
May 22, 2026
14.43
14.47
14.31
14.38
14.38
301,100
May 21, 2026
14.56
14.73
14.49
14.70
14.70
260,300
May 20, 2026
14.70
14.80
14.66
14.76
14.76
349,500
May 19, 2026
14.66
14.79
14.61
14.72
14.72
706,600
May 18, 2026
14.48
14.68
14.48
14.64
14.64
447,800
May 15, 2026
14.41
14.44
14.25
14.25
14.25
647,200
May 14, 2026
14.59
14.60
14.38
14.38
14.38
706,400
May 13, 2026
14.44
14.55
14.39
14.46
14.46
391,900
May 12, 2026
14.62
14.80
14.59
14.68
14.68
971,900
May 11, 2026
14.80
14.80
14.45
14.59
14.59
661,600
May 8, 2026
14.86
14.90
14.76
14.84
14.84
534,800
May 7, 2026
15.03
15.05
14.87
14.90
14.90
493,900
May 6, 2026
15.26
15.39
15.21
15.34
15.34
778,100
May 5, 2026
15.08
15.18
15.01
15.13
15.13
1,356,100
May 4, 2026
15.23
15.25
15.12
15.15
15.15
514,400
May 1, 2026
0.523
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
15.10
15.49
15.10
15.11
15.11
352,600
Apr 30, 2026
15.50
15.70
15.41
15.60
15.08
871,100
Apr 29, 2026
15.51
15.66
15.41
15.44
14.92
199,500
Apr 28, 2026
15.70
15.79
15.66
15.67
15.14
269,400
Apr 27, 2026
15.75
15.79
15.56
15.57
15.05
491,000
Apr 24, 2026
15.81
15.87
15.75
15.82
15.29
217,400
Apr 23, 2026
15.89
16.00
15.81
15.89
15.36
329,600
Apr 22, 2026
16.05
16.07
15.83
15.91
15.38
229,200
Apr 21, 2026
15.80
15.83
15.46
15.46
14.94
368,600
Apr 20, 2026
15.98
16.04
15.94
16.00
15.46
287,400
Apr 17, 2026
16.04
16.08
15.97
16.03
15.49
358,900
Apr 16, 2026
15.93
15.98
15.81
15.85
15.32
235,600
Apr 15, 2026
16.08
16.10
15.96
16.01
15.47
213,500
Apr 14, 2026
15.88
15.99
15.88
15.93
15.40
178,400
Apr 13, 2026
15.83
15.89
15.68
15.88
15.35
357,300
Apr 10, 2026
16.17
16.26
16.11
16.21
15.67
200,500
Apr 9, 2026
15.98
16.12
15.97
16.08
15.54
302,800
Apr 8, 2026
16.08
16.18
15.98
16.11
15.57
247,100
Apr 7, 2026
16.16
16.19
15.96
16.03
15.49
539,000
Apr 6, 2026
15.70
16.26
15.70
16.00
15.46
399,300
Apr 2, 2026
16.00
16.07
15.91
16.01
15.47
540,100
Apr 1, 2026
15.92
16.04
15.83
15.97
15.43
291,200
Mar 31, 2026
15.90
16.07
15.76
16.01
15.47
577,600
Mar 30, 2026
15.68
15.89
15.65
15.77
15.24
401,300
Mar 27, 2026
15.64
15.71
15.30
15.40
14.88
366,900
Mar 26, 2026
15.67
15.76
15.53
15.53
15.01
353,400
Mar 25, 2026
15.71
15.77
15.60
15.66
15.13
338,300
Mar 24, 2026
15.62
15.86
15.58
15.75
15.22
364,100
Mar 23, 2026
15.93
16.11
15.77
15.84
15.31
342,600
Mar 20, 2026
16.01
16.07
15.71
15.76
15.23
513,000
Mar 19, 2026
15.96
16.18
15.90
16.17
15.63
612,600
Mar 18, 2026
16.28
16.33
16.11
16.11
15.57
253,600
Mar 17, 2026
16.80
16.90
16.76
16.81
16.25
486,300
Mar 16, 2026
16.53
16.78
16.50
16.70
16.14
367,700
Mar 13, 2026
16.34
16.44
16.30
16.38
15.83
285,500
Mar 12, 2026
15.92
16.17
15.92
16.13
15.59
412,200
Mar 11, 2026
15.98
16.03
15.86
15.92
15.39
251,900
Mar 10, 2026
15.94
16.18
15.92
16.00
15.46
548,300
Mar 9, 2026
16.10
16.20
15.93
16.14
15.60
471,800
Mar 6, 2026
15.97
16.34
15.96
16.34
15.79
366,500
Mar 5, 2026
16.19
16.23
16.09
16.20
15.66
493,700
Mar 4, 2026
16.71
16.71
16.42
16.47
15.92
724,400
Mar 3, 2026
16.33
16.33
16.16
16.25
15.71
312,200
Mar 2, 2026
16.74
16.77
16.53
16.58
16.02
323,000
Feb 27, 2026
17.12
17.32
17.11
17.15
16.58
304,300
Feb 26, 2026
17.00
17.16
17.00
17.14
16.57
329,800
Feb 25, 2026
17.02
17.17
16.92
17.08
16.51
288,200
Feb 24, 2026
16.89
17.02
16.88
16.95
16.38
266,400
Feb 23, 2026
16.88
17.05
16.86
16.94
16.37
572,600
Feb 20, 2026
17.37
17.51
17.24
17.31
16.73
272,500
Feb 19, 2026
17.22
17.44
17.20
17.39
16.81
431,800
Feb 18, 2026
17.03
17.07
16.96
16.96
16.39
424,400
Feb 17, 2026
17.14
17.17
17.04
17.13
16.56
465,500
Feb 13, 2026
17.07
17.15
16.96
17.09
16.52
541,400
Feb 12, 2026
16.98
17.13
16.87
17.06
16.49
785,800
Feb 11, 2026
16.36
16.50
16.26
16.39
15.84
491,800
Feb 10, 2026
16.57
16.66
16.53
16.59
16.03
584,900
Feb 9, 2026
16.54
16.67
16.49
16.59
16.03
529,900
Feb 6, 2026
16.36
16.46
16.27
16.29
15.74
785,300
Feb 5, 2026
16.78
16.91
16.53
16.60
16.04
1,020,500
Feb 4, 2026
16.81
16.95
16.74
16.91
16.34
627,600
Feb 3, 2026
16.47
16.62
16.42
16.56
16.00
1,292,900
Feb 2, 2026
16.30
16.35
16.11
16.29
15.74
2,158,100
Jan 30, 2026
15.65
15.68
15.55
15.62
15.10
521,300
Jan 29, 2026
15.74
15.87
15.72
15.77
15.24
1,326,300
Jan 28, 2026
15.84
15.95
15.74
15.78
15.25
3,531,400
Jan 27, 2026
15.79
15.91
15.70
15.86
15.33
897,300
Jan 26, 2026
15.57
15.74
15.55
15.61
15.09
3,211,900
Jan 23, 2026
15.80
15.91
15.52
15.55
15.03
1,739,700
Jan 22, 2026
16.09
16.20
15.96
15.98
15.44
1,740,000
Jan 21, 2026
16.15
16.15
15.64
15.87
15.34
2,509,400
Jan 20, 2026
17.16
17.30
17.10
17.24
16.66
368,900
Jan 16, 2026
17.50
17.57
17.44
17.48
16.89
266,700
Jan 15, 2026
17.79
17.79
17.66
17.69
17.10
344,800
Jan 14, 2026
17.44
17.78
17.44
17.70
17.11
1,432,000
Jan 13, 2026
17.96
18.12
17.91
18.10
17.49
248,800
Jan 12, 2026
17.98
18.10
17.94
18.09
17.48
257,100
Jan 9, 2026
17.84
17.92
17.74
17.92
17.32
200,700
Jan 8, 2026
17.67
17.85
17.65
17.75
17.15
255,000
Jan 7, 2026
17.63
17.67
17.49
17.54
16.95
351,100
Jan 6, 2026
17.53
17.60
17.53
17.54
16.95
372,200
Jan 5, 2026
17.39
17.48
17.22
17.46
16.87
404,100
Jan 2, 2026
17.92
17.92
17.75
17.81
17.21
393,800
Dec 31, 2025
18.02
18.08
17.97
18.04
17.44
141,300
Dec 30, 2025
18.11
18.16
18.05
18.13
17.52
287,300
Dec 29, 2025
18.05
18.15
18.02
18.07
17.46
138,000
Dec 26, 2025
17.75
18.16
17.75
18.09
17.48
100,900
Dec 24, 2025
18.09
18.40
18.05
18.10
17.49
116,900
Dec 23, 2025
18.05
18.09
17.96
18.03
17.43
1,300,500
Dec 22, 2025
18.05
18.17
18.03
18.11
17.50
710,900
Dec 19, 2025
18.22
18.30
18.18
18.18
17.57
151,800
Dec 18, 2025
18.28
18.39
18.26
18.32
17.71
197,100
Dec 17, 2025
18.10
18.30
18.10
18.22
17.61
155,300
Dec 16, 2025
18.27
18.27
18.04
18.07
17.46
155,900
Dec 15, 2025
18.09
18.25
18.04
18.13
17.52
198,900
Dec 12, 2025
17.83
17.91
17.81
17.89
17.29
257,400
Dec 11, 2025
17.67
17.83
17.67
17.76
17.16
165,900
Dec 10, 2025
17.56
17.62
17.42
17.56
16.97
211,800
Dec 9, 2025
17.71
17.73
17.55
17.58
16.99
182,000
Dec 8, 2025
17.70
17.78
17.62
17.72
17.13
149,300
Dec 5, 2025
17.81
17.84
17.68
17.71
17.12
138,900
Dec 4, 2025
17.86
17.89
17.67
17.73
17.14
213,100
Dec 3, 2025
17.91
18.00
17.83
17.84
17.24
225,500
Dec 2, 2025
17.74
17.86
17.68
17.84
17.24
184,300
Dec 1, 2025
18.06
18.11
17.87
17.93
17.33
309,000
Nov 28, 2025
17.84
17.91
17.73
17.87
17.27
234,500
Nov 26, 2025
17.89
18.02
17.84
17.95
17.35
389,000
Nov 25, 2025
17.90
18.02
17.90
17.93
17.33
413,700
Nov 24, 2025
17.85
17.91
17.77
17.84
17.24
238,200
Nov 21, 2025
17.97
18.16
17.97
18.08
17.47
793,900
Nov 20, 2025
17.92
17.95
17.82
17.83
17.23
260,100
Nov 19, 2025
18.11
18.12
17.92
18.00
17.40
165,000
Nov 18, 2025
18.12
18.15
18.05
18.12
17.51
227,200
Nov 17, 2025
18.22
18.25
18.17
18.17
17.56
287,900
Nov 14, 2025
18.37
18.41
18.25
18.32
17.71
171,300
Nov 13, 2025
18.47
18.63
18.44
18.57
17.95
207,100
Nov 12, 2025
18.37
18.49
18.33
18.43
17.81
268,300
Nov 11, 2025
18.36
18.44
18.33
18.38
17.76
181,200
Nov 10, 2025
18.14
18.16
18.08
18.14
17.53
173,100
Nov 7, 2025
18.17
18.26
18.08
18.16
17.55
199,000
Nov 6, 2025
17.79
17.96
17.77
17.94
17.34
262,200
Nov 5, 2025
17.74
17.77
17.59
17.75
17.15
304,100
Nov 4, 2025
17.64
17.73
17.58
17.71
17.12
202,000
Nov 3, 2025
17.62
17.72
17.59
17.65
17.06
498,600
Oct 31, 2025
17.77
17.83
17.64
17.65
17.06
398,000
