Danone ADR (OP: DANOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	14.61	14.64	14.50	14.54	2,243,102	-0.09(-0.61%)
Oct 28, 2024	14.63	14.68	14.57	14.63	158,666	+0.43(+3.03%)
Oct 25, 2024	14.29	14.31	14.20	14.20	126,289	-0.06(-0.42%)
Oct 24, 2024	14.23	14.29	14.21	14.26	144,146	+0.41(+2.96%)
Oct 23, 2024	13.86	13.90	13.81	13.85	309,962	-0.10(-0.72%)
Oct 22, 2024	13.94	13.98	13.92	13.95	131,780	-0.06(-0.43%)
Oct 21, 2024	14.07	14.08	13.99	14.01	147,899	-0.10(-0.71%)
Oct 18, 2024	14.06	14.13	14.06	14.11	269,649	-0.01(-0.07%)
Oct 17, 2024	14.17	14.21	14.12	14.12	190,820	-0.16(-1.12%)
Oct 16, 2024	14.30	14.35	14.21	14.28	200,468	-0.04(-0.28%)
Oct 15, 2024	14.26	14.41	14.25	14.32	540,680	+0.03(+0.21%)
Oct 14, 2024	14.24	14.29	14.21	14.29	123,450	+0.02(+0.14%)
Oct 11, 2024	14.24	14.29	14.20	14.27	131,211	+0.07(+0.49%)
Oct 10, 2024	14.24	14.25	14.14	14.20	143,327	-0.01(-0.07%)
Oct 09, 2024	14.21	14.25	14.19	14.21	133,841	-0.03(-0.21%)
Oct 08, 2024	14.18	14.24	14.14	14.24	152,830	+0.06(+0.42%)
Oct 07, 2024	14.19	14.22	14.13	14.18	243,312	+0.07(+0.50%)
Oct 04, 2024	14.09	14.16	14.06	14.11	137,946	-0.16(-1.09%)
Oct 03, 2024	14.36	14.36	14.21	14.27	124,683	-0.14(-1.01%)
Oct 02, 2024	14.39	14.43	14.33	14.41	1,427,757	-0.12(-0.83%)
Oct 01, 2024	14.55	14.55	14.43	14.53	117,665	-0.07(-0.48%)
Sep 30, 2024	14.66	14.71	14.54	14.60	133,640	-0.05(-0.34%)
Sep 27, 2024	14.66	14.71	14.60	14.65	160,933	+0.04(+0.28%)
Sep 26, 2024	14.45	14.61	14.45	14.61	117,780	+0.12(+0.82%)
Sep 25, 2024	14.58	14.61	14.49	14.49	193,544	-0.12(-0.82%)
Sep 24, 2024	14.52	14.64	14.50	14.61	132,082	+0.14(+0.97%)
Sep 23, 2024	14.52	14.52	14.44	14.47	114,891	+0.04(+0.27%)
Sep 20, 2024	14.49	14.51	14.36	14.43	852,254	-0.03(-0.20%)
Sep 19, 2024	14.39	14.47	14.37	14.46	105,268	+0.12(+0.84%)
Sep 18, 2024	14.39	14.48	14.32	14.34	267,399	-0.01(-0.07%)
Sep 17, 2024	14.49	14.50	14.32	14.35	355,337	-0.24(-1.64%)
Sep 16, 2024	14.55	14.62	14.52	14.59	272,326	+0.12(+0.83%)
Sep 13, 2024	14.41	14.50	14.39	14.47	1,637,932	-0.05(-0.34%)
Sep 12, 2024	14.49	14.53	14.38	14.52	331,008	-0.03(-0.21%)
Sep 11, 2024	14.53	14.57	14.46	14.55	2,935,072	+0.03(+0.21%)
Sep 10, 2024	14.59	14.59	14.47	14.52	309,591	+0.04(+0.28%)
Sep 09, 2024	14.42	14.56	14.39	14.48	571,875	+0.01(+0.07%)
Sep 06, 2024	14.46	14.53	14.43	14.47	3,455,919	+0.19(+1.33%)
Sep 05, 2024	14.27	14.31	14.23	14.28	110,086	+0.02(+0.14%)
Sep 04, 2024	14.20	14.31	14.20	14.26	209,262	+0.21(+1.49%)
Sep 03, 2024	14.01	14.11	14.01	14.05	1,730,318	+0.18(+1.30%)
Aug 30, 2024	13.90	13.95	13.81	13.87	98,057	+0.10(+0.73%)
Aug 29, 2024	13.82	13.85	13.77	13.77	103,655	-0.02(-0.15%)
Aug 28, 2024	13.79	13.90	13.77	13.79	120,830	+0.05(+0.36%)
Aug 27, 2024	13.72	13.75	13.69	13.74	106,817	+0.09(+0.66%)
Aug 26, 2024	13.57	13.68	13.56	13.65	137,137	+0.03(+0.22%)
Aug 23, 2024	13.53	13.63	13.53	13.62	496,397	+0.16(+1.18%)
Aug 22, 2024	13.48	13.53	13.44	13.46	144,099	+0.00(+0.00%)
Aug 21, 2024	13.34	13.48	13.33	13.46	294,922	+0.03(+0.22%)
Aug 20, 2024	13.38	13.47	13.38	13.43	92,803	-0.02(-0.15%)
Aug 19, 2024	13.37	13.45	13.35	13.45	150,842	+0.13(+0.98%)
Aug 16, 2024	13.31	13.34	13.26	13.32	115,379	+0.08(+0.60%)
Aug 15, 2024	13.21	13.29	13.19	13.24	108,430	-0.10(-0.75%)
Aug 14, 2024	13.22	13.39	13.22	13.34	304,889	+0.13(+0.98%)
Aug 13, 2024	13.07	13.21	13.05	13.21	259,946	+0.09(+0.69%)
Aug 12, 2024	13.15	13.18	13.09	13.12	207,094	+0.03(+0.23%)
Aug 09, 2024	13.12	13.16	13.06	13.09	2,680,065	-0.12(-0.91%)
Aug 08, 2024	13.19	13.26	13.17	13.21	425,251	+0.00(+0.00%)
Aug 07, 2024	13.20	13.34	13.20	13.21	205,014	+0.00(+0.00%)
Aug 06, 2024	13.13	13.27	13.10	13.21	285,364	-0.06(-0.45%)
Aug 05, 2024	13.35	13.37	13.24	13.27	108,806	-0.26(-1.92%)
Aug 02, 2024	13.37	13.54	13.37	13.53	252,513	+0.56(+4.32%)