Dark

DANOY
DANONE S/ADR
stock OTC ADR

EOD

Aug 5, 2026

15.77USD+0.191%(+0.03)237,114

Pre-market

0.00USD-100.000%(-15.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	15.8500	15.8500	15.6900	15.7700	+0.191%	237,114	0.000%
2026-08-04	15.7300	15.8370	15.6600	15.7400	+0.960%	468,759	+0.191%
2026-08-03	15.5900	15.7200	15.5250	15.5904	+0.003%	668,348	+1.152%
2026-07-31	15.4300	15.6300	15.3900	15.5900	-1.578%	206,084	+1.155%
2026-07-30	15.9400	15.9750	15.7400	15.8400	-2.343%	205,673	-0.442%
2026-07-29	15.7700	16.2700	15.7100	16.2200	-1.218%	188,795	-2.774%
2026-07-28	16.3800	16.6100	16.3800	16.4200	+1.483%	202,837	-3.959%
2026-07-27	15.9900	16.2600	15.9900	16.1800	+1.378%	319,420	-2.534%
2026-07-24	15.9500	16.0220	15.8900	15.9600	+2.177%	317,165	-1.190%
2026-07-23	15.5900	15.6300	15.5170	15.6200	-2.558%	407,010	+0.960%
2026-07-22	16.2300	16.2500	15.9700	16.0300	-2.017%	797,395	-1.622%
2026-07-21	16.3900	16.4400	16.3100	16.3600	-2.212%	323,054	-3.606%
2026-07-20	16.6100	16.7900	16.5900	16.7300	+0.722%	2,002,780	-5.738%
2026-07-17	16.8100	16.9100	16.6000	16.6100	-0.360%	346,090	-5.057%
2026-07-16	16.4600	16.6900	16.4600	16.6700	+1.276%	223,606	-5.399%
2026-07-15	16.2000	16.4900	16.1900	16.4600	+0.611%	330,741	-4.192%
2026-07-14	16.4450	16.4680	16.3500	16.3600	-0.365%	497,897	-3.606%
2026-07-13	16.5100	16.5500	16.3900	16.4200	-0.605%	379,330	-3.959%
2026-07-10	16.5401	16.5900	16.5100	16.5200	-0.121%	233,324	-4.540%
2026-07-09	16.5800	16.6650	16.5000	16.5400	-1.254%	2,228,755	-4.655%
2026-07-08	16.8500	16.8500	16.7000	16.7500	-1.063%	317,578	-5.851%
2026-07-07	17.0100	17.0900	16.8700	16.9300	+1.377%	489,565	-6.852%
2026-07-06	16.7600	16.7600	16.5300	16.7000	-1.591%	367,533	-5.569%
2026-07-02	16.8900	17.0500	16.8500	16.9700	+3.161%	373,513	-7.071%
2026-07-01	16.3800	16.4500	16.3500	16.4500	+0.673%	338,021	-4.134%
2026-06-30	16.4350	16.4400	16.3100	16.3400	-1.269%	2,908,439	-3.488%
2026-06-29	16.5400	16.6100	16.4800	16.5500	+0.547%	409,037	-4.713%
2026-06-26	16.5401	16.6400	16.3840	16.4600	+2.555%	973,467	-4.192%
2026-06-25	15.8700	16.0500	15.8700	16.0500	+1.007%	631,590	-1.745%
2026-06-24	15.7500	15.8900	15.7500	15.8900	+2.715%	508,870	-0.755%
2026-06-23	15.4850	15.5500	15.4150	15.4700	+1.177%	1,728,653	+1.939%
2026-06-22	15.1100	15.3200	15.0475	15.2900	+1.460%	890,398	+3.139%
2026-06-18	14.9800	15.1400	14.9400	15.0700	+0.066%	292,979	+4.645%
2026-06-17	15.3000	15.3300	15.0200	15.0600	-1.953%	465,039	+4.714%
2026-06-16	15.3400	15.4600	15.2650	15.3600	-0.839%	580,003	+2.669%
2026-06-15	15.4700	15.5300	15.4300	15.4900	-0.578%	734,087	+1.808%
2026-06-12	15.5000	15.6000	15.3735	15.5800	+1.963%	357,263	+1.220%
2026-06-11	15.3699	15.3800	15.1200	15.2800	-0.261%	345,475	+3.207%
2026-06-10	15.2600	15.4000	15.2500	15.3200	+1.997%	341,472	+2.937%
2026-06-09	14.8900	15.1100	14.8850	15.0200	+1.418%	298,927	+4.993%
2026-06-08	14.8100	14.8700	14.6900	14.8100	-0.135%	483,389	+6.482%
2026-06-05	14.8700	14.9300	14.8100	14.8300	+0.474%	475,328	+6.339%
2026-06-04	14.8100	14.8600	14.7200	14.7600	-0.873%	430,627	+6.843%
2026-06-03	15.0800	15.1350	14.8500	14.8900	-0.134%	259,609	+5.910%
2026-06-02	14.6800	14.9400	14.6750	14.9100	+3.975%	538,793	+5.768%
2026-06-01	14.3299	14.3600	14.2500	14.3400	+0.986%	659,301	+9.972%
2026-05-29	14.2701	14.3300	14.1900	14.2000	-1.730%	491,720	+11.056%
2026-05-28	14.4001	14.5000	14.3475	14.4500	-1.298%	586,020	+9.135%
2026-05-27	14.5601	14.7100	14.5600	14.6400	+2.521%	353,175	+7.719%
2026-05-26	14.4200	14.4420	14.2400	14.2800	-0.695%	500,850	+10.434%
2026-05-22	14.4300	14.4700	14.3100	14.3800	-2.150%	301,074	+9.666%
2026-05-21	14.5600	14.7300	14.4850	14.6960	-0.434%	260,341	+7.308%
2026-05-20	14.7000	14.8000	14.6550	14.7600	+0.272%	349,490	+6.843%
2026-05-19	14.6600	14.7900	14.6100	14.7200	+0.546%	706,550	+7.133%
2026-05-18	14.4750	14.6800	14.4750	14.6400	+2.737%	447,847	+7.719%
2026-05-15	14.4100	14.4400	14.2500	14.2500	-0.905%	647,188	+10.667%
2026-05-14	14.5900	14.5950	14.3801	14.3801	-0.553%	707,607	+9.665%
2026-05-13	14.4400	14.5500	14.3900	14.4600	-1.499%	391,936	+9.059%
2026-05-12	14.6201	14.8000	14.5900	14.6800	+0.617%	1,017,498	+7.425%
2026-05-11	14.8000	14.8000	14.4500	14.5900	-1.685%	661,571	+8.088%
2026-05-08	14.8601	14.9000	14.7600	14.8400	-0.403%	534,785	+6.267%
2026-05-07	15.0300	15.0450	14.8700	14.9000	-2.868%	493,886	+5.839%
2026-05-06	15.2600	15.3900	15.2100	15.3400	+1.388%	778,054	+2.803%
2026-05-05	15.0800	15.1800	15.0100	15.1300	-0.132%	1,356,091	+4.230%
2026-05-04	15.2300	15.2499	15.1200	15.1500	+0.265%	514,429	+4.092%
2026-05-01	15.1000	15.4899	15.1000	15.1100	-3.141%	352,969	+4.368%
2026-04-30	15.5000	15.7000	15.4100	15.6000	+1.036%	873,667	+1.090%
2026-04-29	15.5100	15.6600	15.4100	15.4400	-1.468%	200,162	+2.137%
2026-04-28	15.7000	15.7900	15.6600	15.6700	+0.642%	268,642	+0.638%
2026-04-27	15.7500	15.7850	15.5600	15.5700	-1.580%	490,961	+1.285%
2026-04-24	15.8050	15.8675	15.7500	15.8200	-0.441%	217,434	-0.316%
2026-04-23	15.8900	15.9999	15.8050	15.8900	-0.126%	329,866	-0.755%
2026-04-22	16.0500	16.0700	15.8300	15.9100	+2.911%	230,672	-0.880%
2026-04-21	15.8000	15.8300	15.4600	15.4600	-3.375%	371,379	+2.005%
2026-04-20	15.9800	16.0399	15.9370	16.0000	-0.187%	289,957	-1.438%
2026-04-17	16.0400	16.0800	15.9701	16.0300	+1.136%	358,863	-1.622%
2026-04-16	15.9300	15.9800	15.8100	15.8500	-0.999%	235,752	-0.505%
2026-04-15	16.0801	16.1000	15.9600	16.0100	+0.502%	213,503	-1.499%
2026-04-14	15.8800	15.9900	15.8800	15.9300	+0.315%	179,200	-1.004%
2026-04-13	15.8300	15.8900	15.6750	15.8800	-2.036%	360,141	-0.693%
2026-04-10	16.1700	16.2600	16.1100	16.2100	+0.808%	203,280	-2.714%
2026-04-09	15.9800	16.1200	15.9700	16.0800	-0.186%	305,428	-1.928%
2026-04-08	16.0800	16.1800	15.9800	16.1100	+0.499%	252,711	-2.110%
2026-04-07	16.1600	16.1900	15.9600	16.0300	+0.188%	539,444	-1.622%
2026-04-06	15.7000	16.2600	15.7000	16.0000	-0.062%	403,805	-1.438%
2026-04-02	16.0000	16.0650	15.9100	16.0100	+0.250%	544,559	-1.499%
2026-04-01	15.9200	16.0400	15.8300	15.9700	-0.250%	291,416	-1.252%
2026-03-31	15.9000	16.0700	15.7580	16.0100	+1.522%	578,078	-1.499%
2026-03-30	15.6800	15.8900	15.6500	15.7700	+2.403%	410,559	0.000%
2026-03-27	15.6350	15.7050	15.3000	15.4000	-0.837%	369,513	+2.403%
2026-03-26	15.6700	15.7600	15.5300	15.5300	-0.830%	353,375	+1.545%
2026-03-25	15.7100	15.7655	15.6000	15.6600	-0.571%	338,342	+0.702%
2026-03-24	15.6200	15.8600	15.5800	15.7500	-0.568%	369,957	+0.127%
2026-03-23	15.9300	16.1100	15.7700	15.8400	+0.540%	343,498	-0.442%
2026-03-20	16.0100	16.0700	15.7100	15.7550	-2.566%	512,951	+0.095%
2026-03-19	15.9600	16.1800	15.9000	16.1700	+0.372%	612,642	-2.474%
2026-03-18	16.2800	16.3250	16.1100	16.1100	-4.164%	269,171	-2.110%
2026-03-17	16.8000	16.9000	16.7600	16.8100	+0.659%	486,272	-6.187%
2026-03-16	16.5300	16.7800	16.5000	16.7000	+1.954%	374,512	-5.569%
2026-03-13	16.3400	16.4400	16.3001	16.3800	+1.550%	297,957	-3.724%
2026-03-12	15.9200	16.1700	15.9200	16.1300	+1.319%	413,866	-2.232%
2026-03-11	15.9800	16.0299	15.8600	15.9200	-0.500%	261,149	-0.942%
2026-03-10	15.9401	16.1820	15.9201	16.0000	-0.867%	548,336	-1.438%
2026-03-09	16.1000	16.2000	15.9300	16.1400	-1.224%	473,882	-2.292%
2026-03-06	15.9701	16.3400	15.9600	16.3400	+0.864%	366,457	-3.488%
2026-03-05	16.1901	16.2300	16.0900	16.2000	-1.639%	493,907	-2.654%
2026-03-04	16.7100	16.7100	16.4200	16.4700	+1.354%	727,658	-4.250%
2026-03-03	16.3300	16.3300	16.1600	16.2500	-1.990%	312,213	-2.954%
2026-03-02	16.7400	16.7700	16.5325	16.5800	-3.324%	322,980	-4.885%
2026-02-27	17.1200	17.3200	17.1100	17.1500	+0.058%	304,528	-8.047%
2026-02-26	17.0000	17.1600	17.0000	17.1400	+0.351%	329,983	-7.993%
2026-02-25	17.0200	17.1720	16.9150	17.0800	+0.767%	290,779	-7.670%
2026-02-24	16.8900	17.0199	16.8800	16.9500	+0.059%	266,622	-6.962%
2026-02-23	16.8800	17.0500	16.8600	16.9400	-2.137%	574,103	-6.907%
2026-02-20	17.3701	17.5100	17.2400	17.3100	-0.460%	273,765	-8.897%
2026-02-19	17.2200	17.4400	17.2000	17.3900	+2.535%	431,751	-9.316%
2026-02-18	17.0300	17.0699	16.9600	16.9600	-0.992%	427,030	-7.017%
2026-02-17	17.1400	17.1700	17.0400	17.1300	+0.234%	466,136	-7.939%
2026-02-13	17.0701	17.1500	16.9600	17.0900	+0.176%	541,525	-7.724%
2026-02-12	16.9801	17.1300	16.8700	17.0600	+4.088%	785,814	-7.562%
2026-02-11	16.3600	16.5000	16.2600	16.3900	-1.206%	493,124	-3.783%
2026-02-10	16.5700	16.6600	16.5300	16.5900	+0.012%	585,078	-4.943%
2026-02-09	16.5400	16.6700	16.4900	16.5880	+1.829%	530,925	-4.931%
2026-02-06	16.3600	16.4600	16.2700	16.2900	-1.867%	787,754	-3.192%
2026-02-05	16.7800	16.9100	16.5300	16.6000	-1.833%	1,020,475	-5.000%
2026-02-04	16.8100	16.9500	16.7405	16.9100	+2.114%	627,600	-6.742%
2026-02-03	16.4700	16.6210	16.4200	16.5600	+1.657%	1,292,856	-4.771%
2026-02-02	16.3000	16.3500	16.1100	16.2900	+4.289%	2,158,131	-3.192%
2026-01-30	15.6501	15.6800	15.5500	15.6200	-0.951%	521,258	+0.960%
2026-01-29	15.7401	15.8700	15.7201	15.7700	-0.063%	1,326,302	0.000%
2026-01-28	15.8401	15.9500	15.7400	15.7800	-0.523%	3,531,386	-0.063%
2026-01-27	15.7901	15.9100	15.7000	15.8630	+1.595%	899,964	-0.586%
2026-01-26	15.5700	15.7400	15.5500	15.6140	+0.412%	3,299,646	+0.999%
2026-01-23	15.8000	15.9100	15.5200	15.5500	-2.691%	1,742,850	+1.415%
2026-01-22	16.0900	16.1999	15.9600	15.9800	+0.693%	1,872,535	-1.314%
2026-01-21	16.1499	16.1500	15.6400	15.8700	-7.947%	2,510,514	-0.630%
2026-01-20	17.1600	17.3000	17.1000	17.2400	-1.373%	375,365	-8.527%
2026-01-16	17.5000	17.5700	17.4400	17.4800	-1.187%	266,819	-9.783%
2026-01-15	17.7900	17.7901	17.6600	17.6900	-0.028%	344,802	-10.854%
2026-01-14	17.4401	17.7800	17.4400	17.6950	-2.238%	1,432,369	-10.879%
2026-01-13	17.9600	18.1200	17.9100	18.1000	+0.055%	249,007	-12.873%
2026-01-12	17.9800	18.1000	17.9400	18.0900	+0.949%	258,306	-12.825%
2026-01-09	17.8400	17.9200	17.7401	17.9200	+0.958%	201,599	-11.998%
2026-01-08	17.6700	17.8500	17.6500	17.7500	+1.197%	256,071	-11.155%
2026-01-07	17.6301	17.6699	17.4901	17.5400	0.000%	352,718	-10.091%
2026-01-06	17.5300	17.6000	17.5300	17.5400	+0.458%	378,316	-10.091%
2026-01-05	17.3900	17.4800	17.2200	17.4600	-1.965%	405,304	-9.679%
2026-01-02	17.9200	17.9200	17.7500	17.8100	-1.275%	393,804	-11.454%
2025-12-31	18.0150	18.0800	17.9701	18.0400	-0.496%	141,573	-12.583%
2025-12-30	18.1100	18.1600	18.0500	18.1300	+0.332%	287,804	-13.017%
2025-12-29	18.0500	18.1500	18.0200	18.0700	-0.111%	139,820	-12.728%
2025-12-26	17.7500	18.1600	17.7500	18.0900	-0.055%	100,949	-12.825%
2025-12-24	18.0900	18.4000	18.0500	18.1000	+0.388%	117,569	-12.873%
2025-12-23	18.0500	18.0900	17.9600	18.0300	-0.442%	1,311,648	-12.535%
2025-12-22	18.0500	18.1700	18.0301	18.1100	-0.385%	711,753	-12.921%
2025-12-19	18.2201	18.3000	18.1800	18.1800	-0.764%	152,679	-13.256%
2025-12-18	18.2800	18.3895	18.2625	18.3200	+0.549%	197,371	-13.919%
2025-12-17	18.1000	18.3000	18.1000	18.2200	+0.830%	155,806	-13.447%
2025-12-16	18.2700	18.2700	18.0400	18.0700	-0.331%	155,981	-12.728%
2025-12-15	18.0900	18.2500	18.0400	18.1300	+1.342%	200,305	-13.017%
2025-12-12	17.8301	17.9100	17.8050	17.8900	+0.732%	260,122	-11.850%
2025-12-11	17.6700	17.8299	17.6700	17.7600	+1.139%	166,158	-11.205%
2025-12-10	17.5600	17.6200	17.4201	17.5600	-0.114%	213,493	-10.194%
2025-12-09	17.7100	17.7300	17.5500	17.5800	-0.790%	182,005	-10.296%
2025-12-08	17.7000	17.7799	17.6201	17.7200	+0.056%	150,042	-11.005%
2025-12-05	17.8050	17.8400	17.6800	17.7100	-0.113%	139,765	-10.954%
2025-12-04	17.8600	17.8899	17.6700	17.7300	-0.617%	216,255	-11.055%
2025-12-03	17.9090	18.0000	17.8300	17.8400	0.000%	225,715	-11.603%
2025-12-02	17.7400	17.8600	17.6800	17.8400	-0.502%	184,439	-11.603%
2025-12-01	18.0600	18.1100	17.8701	17.9300	+0.336%	309,425	-12.047%
2025-11-28	17.8400	17.9100	17.7300	17.8700	-0.446%	234,916	-11.752%
2025-11-26	17.8900	18.0166	17.8400	17.9500	+0.112%	389,746	-12.145%
2025-11-25	17.9000	18.0200	17.9000	17.9300	+0.504%	413,739	-12.047%
2025-11-24	17.8500	17.9099	17.7700	17.8400	-1.327%	238,874	-11.603%
2025-11-21	17.9700	18.1600	17.9700	18.0800	+1.402%	799,193	-12.777%
2025-11-20	17.9200	17.9490	17.8201	17.8300	-0.944%	260,919	-11.554%
2025-11-19	18.1100	18.1160	17.9201	18.0000	-0.635%	167,996	-12.389%
2025-11-18	18.1200	18.1450	18.0500	18.1150	-0.303%	227,207	-12.945%
2025-11-17	18.2200	18.2520	18.1700	18.1700	-0.819%	288,417	-13.209%
2025-11-14	18.3700	18.4100	18.2501	18.3200	-1.346%	171,416	-13.919%
2025-11-13	18.4700	18.6300	18.4400	18.5700	+0.787%	207,681	-15.078%
2025-11-12	18.3700	18.4900	18.3300	18.4250	+0.245%	268,428	-14.410%
2025-11-11	18.3600	18.4399	18.3300	18.3800	+1.323%	181,786	-14.200%
2025-11-10	18.1400	18.1600	18.0800	18.1400	-0.110%	174,180	-13.065%
2025-11-07	18.1700	18.2600	18.0801	18.1600	+1.226%	203,338	-13.161%
2025-11-06	17.7900	17.9600	17.7700	17.9400	+1.070%	262,442	-12.096%
2025-11-05	17.7400	17.7700	17.5900	17.7500	+0.226%	305,980	-11.155%
2025-11-04	17.6400	17.7300	17.5800	17.7100	+0.340%	202,972	-10.954%
2025-11-03	17.6195	17.7190	17.5900	17.6500	0.000%	505,784	-10.652%
2025-10-31	17.7700	17.8299	17.6400	17.6500	-1.065%	399,547	-10.652%
2025-10-30	17.8800	17.9700	17.8190	17.8400	-0.446%	383,292	-11.603%
2025-10-29	18.0800	18.1841	17.9000	17.9200	-1.322%	288,278	-11.998%
2025-10-28	18.0300	18.3100	18.0100	18.1600	-0.329%	268,271	-13.161%
2025-10-27	18.1700	18.2710	18.0700	18.2200	+0.663%	267,082	-13.447%
2025-10-24	18.1200	18.1700	18.0600	18.1000	-0.549%	259,645	-12.873%
2025-10-23	18.2201	18.2500	18.1600	18.2000	-0.110%	200,642	-13.352%
2025-10-22	18.2199	18.3500	18.1900	18.2200	+0.165%	388,184	-13.447%
2025-10-21	18.2100	18.2300	18.1200	18.1900	+0.226%	329,726	-13.304%
2025-10-20	18.1200	18.1900	18.0900	18.1490	-0.280%	156,575	-13.108%
2025-10-17	18.2200	18.3099	18.1300	18.2000	+1.733%	249,804	-13.352%
2025-10-16	17.7500	17.9300	17.7500	17.8900	+1.706%	151,655	-11.850%
2025-10-15	17.6100	17.6200	17.4601	17.5900	-0.283%	179,105	-10.347%
2025-10-14	17.5101	17.6420	17.4900	17.6400	+1.554%	301,108	-10.601%
2025-10-13	17.3800	17.4375	17.2701	17.3700	-1.809%	288,782	-9.211%
2025-10-10	17.5900	17.7500	17.5700	17.6900	+0.397%	493,625	-10.854%
2025-10-09	17.4900	17.6899	17.4801	17.6200	+4.322%	373,509	-10.499%
2025-10-08	17.0100	17.0100	16.7900	16.8900	+0.297%	250,266	-6.631%
2025-10-07	16.8100	16.9600	16.8100	16.8400	-0.848%	179,861	-6.354%
2025-10-06	17.0100	17.0800	16.9700	16.9840	-1.428%	238,082	-7.148%
2025-10-03	17.2600	17.3000	17.2300	17.2300	-0.806%	160,661	-8.474%
2025-10-02	17.3500	17.4000	17.2200	17.3700	+0.173%	167,243	-9.211%
2025-10-01	17.4200	17.4400	17.1600	17.3400	-0.971%	236,332	-9.054%
2025-09-30	17.3699	17.5300	17.3500	17.5100	+1.272%	205,949	-9.937%
2025-09-29	17.2400	17.3200	17.1850	17.2900	+0.407%	2,344,969	-8.791%
2025-09-26	17.1150	17.2200	17.1000	17.2200	+1.175%	2,889,756	-8.420%
2025-09-25	17.1900	17.2200	16.9450	17.0200	-0.526%	381,554	-7.344%
2025-09-24	17.0600	17.1400	17.0500	17.1100	-0.696%	184,291	-7.832%
2025-09-23	17.1800	17.2300	17.0701	17.2300	+0.174%	726,840	-8.474%
2025-09-22	17.3000	17.3000	17.1000	17.2000	-1.376%	202,786	-8.314%
2025-09-19	17.4000	17.4700	17.3450	17.4400	+0.345%	178,465	-9.576%
2025-09-18	17.2900	17.4100	17.2600	17.3800	-0.742%	166,622	-9.264%
2025-09-17	17.6000	17.6700	17.5100	17.5100	-1.241%	205,297	-9.937%
2025-09-16	17.6900	17.7300	17.6000	17.7300	+1.372%	306,342	-11.055%
2025-09-15	17.5800	17.5900	17.4601	17.4900	-0.342%	188,012	-9.834%
2025-09-12	17.5301	17.6100	17.4600	17.5500	-0.510%	162,366	-10.142%
2025-09-11	17.5699	17.6500	17.5000	17.6400	+1.147%	136,815	-10.601%
2025-09-10	17.4300	17.4800	17.3800	17.4400	-0.902%	141,570	-9.576%
2025-09-09	17.5200	17.6200	17.4701	17.5987	-0.460%	193,282	-10.391%
2025-09-08	17.5300	17.6800	17.5200	17.6800	+0.170%	253,016	-10.803%
2025-09-05	17.5400	17.7400	17.5400	17.6500	+0.455%	409,301	-10.652%
2025-09-04	17.6200	17.7000	17.4600	17.5700	+0.803%	296,707	-10.245%
2025-09-03	17.2050	17.4500	17.1850	17.4300	+1.573%	667,986	-9.524%
2025-09-02	17.0000	17.2000	17.0000	17.1600	+2.411%	224,410	-8.100%
2025-08-29	16.7099	16.8100	16.6400	16.7560	+0.456%	251,720	-5.884%
2025-08-28	16.6601	16.7300	16.5500	16.6800	-0.448%	226,952	-5.456%
2025-08-27	16.7000	16.8000	16.6100	16.7550	-0.564%	162,671	-5.879%
2025-08-26	16.8701	16.9300	16.7701	16.8500	-0.059%	145,338	-6.409%
2025-08-25	17.1599	17.2000	16.8500	16.8600	-1.748%	152,933	-6.465%
2025-08-22	17.1500	17.2600	17.1000	17.1600	+0.058%	128,301	-8.100%
2025-08-21	17.2100	17.2495	17.0300	17.1500	-1.606%	207,201	-8.047%
2025-08-20	17.2700	17.4400	17.2700	17.4300	+3.442%	138,344	-9.524%
2025-08-19	16.7801	16.8820	16.7801	16.8500	+0.507%	156,000	-6.409%
2025-08-18	16.7900	16.8400	16.7101	16.7650	-0.916%	216,723	-5.935%
2025-08-15	16.7600	16.9500	16.7600	16.9200	+1.075%	145,812	-6.797%
2025-08-14	16.6100	16.7500	16.6100	16.7400	-0.209%	168,885	-5.795%
2025-08-13	16.6500	16.8299	16.6300	16.7750	+1.298%	225,477	-5.991%
2025-08-12	16.4675	16.5900	16.4201	16.5600	+0.181%	297,592	-4.771%
2025-08-11	16.5900	16.5900	16.4470	16.5300	-1.549%	245,799	-4.598%
2025-08-08	16.7100	16.8700	16.7100	16.7900	+0.659%	245,196	-6.075%
2025-08-07	16.6000	16.6900	16.5200	16.6800	-0.299%	294,627	-5.456%
2025-08-06	16.7001	16.7500	16.5938	16.7300	-0.119%	214,567	-5.738%
2025-08-05	16.7500	16.8000	16.7200	16.7500	-0.888%	181,523	-5.851%
2025-08-04	16.9299	16.9699	16.8900	16.9000	+0.775%	289,749	-6.686%
2025-08-01	16.7300	16.8800	16.6900	16.7700	+2.132%	1,552,435	-5.963%
2025-07-31	16.4200	16.5100	16.3400	16.4200	+1.358%	264,289	-3.959%
2025-07-30	16.1901	16.4100	16.1900	16.2000	+6.195%	467,399	-2.654%
2025-07-29	15.1400	15.3100	15.1200	15.2550	+0.494%	386,256	+3.376%
2025-07-28	15.3550	15.3700	15.1500	15.1800	-3.250%	254,064	+3.887%
2025-07-25	15.5100	15.6970	15.5100	15.6900	-0.570%	133,904	+0.510%
2025-07-24	15.7550	15.8525	15.7300	15.7800	-0.435%	169,355	-0.063%
2025-07-23	15.7000	15.8700	15.6900	15.8490	+0.501%	194,365	-0.498%
2025-07-22	15.6100	15.7700	15.5950	15.7700	+0.702%	246,487	0.000%
2025-07-21	15.6120	15.7400	15.6050	15.6600	-0.508%	200,993	+0.702%
2025-07-18	15.7700	15.8600	15.7100	15.7400	+0.255%	200,154	+0.191%
2025-07-17	15.6100	15.7000	15.6100	15.7000	-0.254%	162,602	+0.446%
2025-07-16	15.6400	15.7799	15.6101	15.7400	+0.064%	255,706	+0.191%
2025-07-15	15.7900	15.8400	15.7000	15.7300	-1.131%	193,698	+0.254%
2025-07-14	15.9100	15.9500	15.8700	15.9100	+0.350%	199,202	-0.880%
2025-07-11	15.8800	15.9100	15.7900	15.8545	-0.536%	263,914	-0.533%
2025-07-10	15.8900	15.9600	15.8500	15.9400	+0.126%	177,182	-1.066%
2025-07-09	15.9700	15.9850	15.8700	15.9200	+0.759%	257,311	-0.942%
2025-07-08	15.7600	15.8700	15.7300	15.8000	-0.878%	208,879	-0.190%
2025-07-07	16.0100	16.0100	15.8913	15.9400	-1.726%	417,528	-1.066%
2025-07-03	16.2200	16.2500	16.1500	16.2200	-1.278%	129,574	-2.774%
2025-07-02	16.3600	16.4300	16.2800	16.4300	-0.665%	251,552	-4.017%
2025-07-01	16.4700	16.5699	16.4450	16.5400	+1.100%	172,551	-4.655%
2025-06-30	16.2000	16.3600	16.1600	16.3600	+0.553%	170,833	-3.606%
2025-06-27	16.2799	16.3200	16.1900	16.2700	+0.092%	231,448	-3.073%
2025-06-26	16.3300	16.3300	16.1901	16.2550	+0.526%	240,763	-2.984%
2025-06-25	16.2201	16.3199	16.1100	16.1700	-2.590%	3,332,160	-2.474%
2025-06-24	16.6500	16.6700	16.5201	16.6000	-0.180%	183,761	-5.000%
2025-06-23	16.4000	16.6300	16.4000	16.6300	+0.910%	307,864	-5.171%
2025-06-20	16.4400	16.5199	16.3500	16.4800	-0.483%	190,749	-4.308%
2025-06-18	16.5100	16.6200	16.4700	16.5600	+0.914%	159,163	-4.771%
2025-06-17	16.5401	16.5650	16.3901	16.4100	-1.795%	483,528	-3.900%
2025-06-16	16.8050	16.8600	16.6900	16.7100	-0.179%	195,037	-5.625%
2025-06-13	16.7700	16.8899	16.7000	16.7400	-1.355%	204,445	-5.795%
2025-06-12	16.9600	16.9900	16.9100	16.9700	+1.241%	192,729	-7.071%
2025-06-11	16.8000	16.8500	16.7500	16.7620	-0.286%	295,114	-5.918%
2025-06-10	16.8701	16.8810	16.7501	16.8100	-0.397%	437,330	-6.187%
2025-06-09	16.7600	16.9000	16.7000	16.8770	-0.130%	185,956	-6.559%
2025-06-06	16.8800	16.9100	16.8200	16.8990	-0.283%	188,388	-6.681%
2025-06-05	17.0400	17.0600	16.9000	16.9470	-0.018%	180,360	-6.945%
2025-06-04	16.9900	17.0200	16.9150	16.9500	-0.294%	159,494	-6.962%
2025-06-03	17.0800	17.0900	16.9600	17.0000	-1.495%	237,634	-7.235%
2025-06-02	17.0100	17.2800	17.0100	17.2580	+1.101%	1,052,924	-8.622%
2025-05-30	17.0401	17.1000	17.0000	17.0700	0.000%	133,638	-7.616%
2025-05-29	17.0300	17.1100	17.0100	17.0700	+0.637%	443,529	-7.616%
2025-05-28	16.9800	17.0800	16.9300	16.9620	-0.865%	126,963	-7.027%
2025-05-27	17.1700	17.2150	17.0800	17.1100	-0.105%	330,368	-7.832%
2025-05-23	17.0520	17.1700	16.9838	17.1280	+0.222%	222,763	-7.929%
2025-05-22	16.9801	17.1200	16.9320	17.0900	+0.470%	250,265	-7.724%
2025-05-21	17.0100	17.1700	16.8900	17.0100	+0.860%	3,830,618	-7.290%
2025-05-20	16.9200	16.9800	16.7900	16.8650	+1.322%	4,258,017	-6.493%
2025-05-19	16.7300	16.8100	16.6300	16.6450	+0.453%	2,669,156	-5.257%
2025-05-16	16.5100	16.6100	16.4300	16.5700	+0.852%	398,733	-4.828%
2025-05-15	16.3299	16.4600	16.2500	16.4300	+2.177%	345,923	-4.017%
2025-05-14	16.0600	16.1300	16.0300	16.0800	+0.777%	343,405	-1.928%
2025-05-13	15.9600	16.0200	15.8800	15.9560	-1.201%	449,271	-1.166%
2025-05-12	15.9800	16.2600	15.8800	16.1500	-3.119%	745,217	-2.353%
2025-05-09	16.8400	16.8400	16.6000	16.6700	+0.120%	3,503,224	-5.399%
2025-05-08	16.8300	16.8900	16.6200	16.6500	-2.174%	567,458	-5.285%
2025-05-07	17.1100	17.1200	16.9800	17.0200	-0.526%	215,220	-7.344%
2025-05-06	16.9700	17.1100	16.9700	17.1100	+0.470%	216,596	-7.832%
2025-05-05	17.0500	17.0500	16.9800	17.0300	-0.758%	124,914	-7.399%
2025-05-02	16.8900	17.2200	16.8900	17.1600	-0.579%	196,079	-8.100%
2025-05-01	16.9100	17.4900	16.9100	17.2600	+0.583%	146,994	-8.633%
2025-04-30	17.1900	17.6499	17.1000	17.1600	+0.586%	534,726	-8.100%
2025-04-29	17.0700	17.1099	17.0400	17.0600	+0.176%	136,187	-7.562%
2025-04-28	16.9400	17.0400	16.8700	17.0300	+0.294%	155,984	-7.399%
2025-04-25	17.0600	17.0600	16.9400	16.9800	-0.644%	152,597	-7.126%
2025-04-24	17.0700	17.1700	17.0001	17.0900	+2.458%	223,417	-7.724%
2025-04-23	16.8500	16.8900	16.5300	16.6800	-0.537%	452,716	-5.456%
2025-04-22	16.8101	16.9100	16.7600	16.7700	-1.004%	219,245	-5.963%
2025-04-21	17.2500	17.2500	16.5900	16.9400	+1.134%	238,219	-6.907%
2025-04-17	16.7200	16.8300	16.6900	16.7500	+0.601%	166,344	-5.851%
2025-04-16	16.6600	16.7370	16.6000	16.6500	+1.339%	243,912	-5.285%
2025-04-15	16.4000	16.5400	16.3600	16.4300	+0.674%	246,175	-4.017%
2025-04-14	16.0900	16.3500	16.0900	16.3200	+0.679%	564,445	-3.370%
2025-04-11	16.2450	16.3060	16.0500	16.2100	+2.790%	1,018,712	-2.714%
2025-04-10	15.6600	15.7999	15.5700	15.7700	+1.480%	1,568,902	0.000%
2025-04-09	15.4000	15.8300	15.3300	15.5400	+0.909%	488,483	+1.480%
2025-04-08	15.4400	15.6400	15.2900	15.4000	+1.717%	1,241,619	+2.403%
2025-04-07	15.4300	15.7000	15.0800	15.1400	-4.540%	952,693	+4.161%
2025-04-04	16.1501	16.2299	15.8100	15.8600	-1.429%	670,937	-0.567%
2025-04-03	15.9900	16.2275	15.9800	16.0900	+5.577%	2,154,565	-1.989%
2025-04-02	15.2100	15.3000	15.1400	15.2400	+0.066%	193,603	+3.478%
2025-04-01	15.2399	15.3400	15.1600	15.2300	-0.523%	175,026	+3.546%
2025-03-31	15.2700	15.3200	15.1801	15.3100	+0.098%	616,430	+3.005%
2025-03-28	15.2500	15.3700	15.2390	15.2950	+0.295%	133,894	+3.106%
2025-03-27	15.2400	15.3150	15.2100	15.2500	+0.727%	209,385	+3.410%
2025-03-26	15.1200	15.2600	15.0905	15.1400	-1.304%	272,624	+4.161%
2025-03-25	15.3900	15.4200	15.3000	15.3400	+0.327%	187,273	+2.803%
2025-03-24	15.3700	15.3900	15.2100	15.2900	-1.482%	246,439	+3.139%
2025-03-21	15.4500	15.5700	15.4400	15.5200	+0.476%	2,819,047	+1.611%
2025-03-20	15.4601	15.5000	15.4100	15.4465	-0.729%	1,232,187	+2.094%
2025-03-19	15.5300	15.5799	15.4700	15.5600	+0.647%	615,748	+1.350%
2025-03-18	15.4400	15.5300	15.4200	15.4600	-1.024%	379,143	+2.005%
2025-03-17	15.6000	15.6600	15.5800	15.6200	+0.515%	809,384	+0.960%
2025-03-14	15.4901	15.5800	15.4600	15.5400	+1.768%	269,455	+1.480%
2025-03-13	15.3101	15.3800	15.2600	15.2700	-0.351%	716,775	+3.274%
2025-03-12	15.5700	15.5700	15.2900	15.3238	-1.455%	308,805	+2.912%
2025-03-11	15.6400	15.6600	15.4600	15.5500	-0.257%	650,412	+1.415%
2025-03-10	15.6100	15.6800	15.5300	15.5900	+0.193%	525,352	+1.155%
2025-03-07	15.3950	15.5900	15.3880	15.5600	+2.503%	332,466	+1.350%
2025-03-06	15.1200	15.2900	15.0900	15.1800	-0.033%	1,920,682	+3.887%
2025-03-05	15.1700	15.2500	15.0600	15.1850	+1.233%	3,111,892	+3.852%
2025-03-04	15.0900	15.3700	14.9300	15.0000	+3.448%	5,236,022	+5.133%
2025-03-03	14.4800	14.5300	14.4000	14.5000	+1.683%	425,518	+8.759%
2025-02-28	14.3601	14.4100	14.2000	14.2600	+0.493%	544,288	+10.589%
2025-02-27	14.1600	14.2500	14.0870	14.1900	-0.769%	524,227	+11.135%
2025-02-26	14.5700	14.6135	14.2800	14.3000	-1.853%	3,237,806	+10.280%
2025-02-25	14.5500	14.6200	14.5100	14.5700	-0.137%	201,648	+8.236%
2025-02-24	14.5300	14.7100	14.5200	14.5900	+1.957%	757,438	+8.088%
2025-02-21	14.2700	14.3270	14.2200	14.3100	+0.140%	155,311	+10.203%
2025-02-20	14.0800	14.3000	14.0800	14.2900	+1.348%	210,427	+10.357%
2025-02-19	14.0400	14.1400	14.0400	14.1000	-0.142%	328,064	+11.844%
2025-02-18	14.0901	14.1750	14.0774	14.1200	+0.713%	144,595	+11.686%
2025-02-14	14.0850	14.1300	14.0200	14.0200	+0.567%	264,699	+12.482%
2025-02-13	13.8700	13.9600	13.8100	13.9410	-0.350%	168,794	+13.120%

.dark-mode .KvRcc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvRcc4{ color: #333333; background-color: white; border: 2px solid #333333; }DANOYDANONE S/ADRstock OTC ADR

DANOY
DANONE S/ADR
stock OTC ADR