Danone ADR (OP:DANOY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	16.77	16.89	16.70	16.74	204,445	-0.23(-1.36%)
Jun 12, 2025	16.96	16.99	16.91	16.97	190,812	+0.21(+1.24%)
Jun 11, 2025	16.80	16.85	16.75	16.76	295,114	-0.05(-0.29%)
Jun 10, 2025	16.87	16.88	16.75	16.81	437,330	-0.07(-0.40%)
Jun 09, 2025	16.74	16.90	16.70	16.88	185,522	-0.02(-0.13%)
Jun 06, 2025	16.88	16.91	16.82	16.90	188,179	-0.05(-0.28%)
Jun 05, 2025	17.04	17.06	16.90	16.95	180,360	-0.00(-0.02%)
Jun 04, 2025	16.99	17.02	16.91	16.95	159,494	-0.05(-0.29%)
Jun 03, 2025	17.08	17.09	16.96	17.00	237,529	-0.26(-1.49%)
Jun 02, 2025	17.01	17.28	17.01	17.26	1,052,217	+0.19(+1.10%)
May 30, 2025	17.04	17.10	17.00	17.07	133,084	+0.00(+0.00%)
May 29, 2025	17.03	17.11	17.01	17.07	443,455	+0.11(+0.64%)
May 28, 2025	17.02	17.08	16.93	16.96	126,216	-0.15(-0.86%)
May 27, 2025	17.20	17.21	17.08	17.11	330,219	-0.02(-0.11%)
May 23, 2025	17.05	17.17	16.98	17.13	222,762	+0.04(+0.22%)
May 22, 2025	16.98	17.12	16.93	17.09	249,685	+0.08(+0.47%)
May 21, 2025	16.92	17.17	16.89	17.01	3,828,399	+0.15(+0.86%)
May 20, 2025	16.92	16.98	16.79	16.86	4,257,849	+0.22(+1.32%)
May 19, 2025	16.73	16.81	16.63	16.64	2,669,126	+0.07(+0.45%)
May 16, 2025	16.51	16.61	16.43	16.57	397,562	+0.14(+0.85%)
May 15, 2025	16.33	16.46	16.25	16.43	345,571	+0.35(+2.18%)
May 14, 2025	16.06	16.13	16.03	16.08	342,110	+0.12(+0.78%)
May 13, 2025	15.96	16.02	15.88	15.96	446,490	-0.19(-1.20%)
May 12, 2025	15.92	16.26	15.88	16.15	744,886	-0.52(-3.12%)
May 09, 2025	16.84	16.84	16.60	16.67	3,501,509	+0.02(+0.12%)
May 08, 2025	16.83	16.89	16.62	16.65	561,475	-0.37(-2.17%)
May 07, 2025	17.11	17.12	16.98	17.02	212,060	-0.09(-0.53%)
May 06, 2025	17.03	17.11	16.97	17.11	216,596	+0.08(+0.47%)
May 05, 2025	16.98	17.05	16.98	17.03	123,969	-0.13(-0.76%)
May 02, 2025	16.89	17.22	16.89	17.16	195,193	-0.10(-0.58%)
May 01, 2025	17.49	17.49	16.91	17.26	146,994	+0.10(+0.58%)
Apr 30, 2025	17.19	17.65	17.10	17.16	534,726	+0.10(+0.59%)
Apr 29, 2025	17.07	17.11	17.04	17.06	136,079	+0.03(+0.18%)
Apr 28, 2025	16.91	17.04	16.87	17.03	155,908	+0.05(+0.29%)
Apr 25, 2025	17.05	17.06	16.94	16.98	152,535	-0.11(-0.64%)
Apr 24, 2025	17.07	17.17	17.00	17.09	223,417	+0.41(+2.46%)
Apr 23, 2025	16.85	16.89	16.53	16.68	452,488	-0.09(-0.54%)
Apr 22, 2025	16.81	16.91	16.76	16.77	217,158	-0.17(-1.00%)
Apr 21, 2025	17.25	17.25	16.59	16.94	237,942	+0.19(+1.13%)
Apr 17, 2025	16.77	16.83	16.69	16.75	166,344	+0.10(+0.60%)
Apr 16, 2025	16.66	16.74	16.60	16.65	243,912	+0.22(+1.34%)
Apr 15, 2025	16.40	16.54	16.36	16.43	246,175	+0.11(+0.67%)
Apr 14, 2025	16.15	16.35	16.09	16.32	564,445	+0.11(+0.68%)
Apr 11, 2025	16.23	16.31	16.05	16.21	1,018,712	+0.44(+2.79%)
Apr 10, 2025	15.66	15.80	15.57	15.77	1,569,096	+0.23(+1.48%)
Apr 09, 2025	15.33	15.83	15.33	15.54	488,483	+0.14(+0.91%)
Apr 08, 2025	15.43	15.64	15.29	15.40	1,241,619	+0.26(+1.72%)
Apr 07, 2025	15.44	15.61	15.08	15.14	952,693	-0.75(-4.72%)
Apr 04, 2025	16.18	16.23	15.81	15.89	525,383	-0.20(-1.24%)
Apr 03, 2025	15.99	16.23	15.98	16.09	2,119,506	+0.85(+5.58%)
Apr 02, 2025	15.21	15.30	15.14	15.24	192,796	+0.01(+0.07%)