Get the Stockscreener App
75.00
5.86%
4.1501
After Hours:
90.75
15.75
+21.00%
Danone Stock (GPDNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $75.05 | $74.10 | $0.9501 | 1,107.0 | +5.86% |
| May 29, 2026 | $70.85 | $70.85 | $0.00 | 589.0 | -0.70% |
| May 28, 2026 | $71.75 | $71.35 | $0.40 | 1,705.0 | -1.59% |
| May 27, 2026 | $72.50 | $72.50 | $0.00 | 4,529.0 | +2.84% |
| May 26, 2026 | $72.25 | $70.50 | $1.75 | 9,206.0 | -1.67% |
| May 22, 2026 | $71.70 | $71.70 | $0.00 | 5,417.0 | -1.88% |
| May 21, 2026 | $73.07 | $71.95 | $1.12 | 1,506.0 | -2.05% |
| May 20, 2026 | $74.60 | $72.80 | $1.80 | 1,142.0 | +2.33% |
| May 19, 2026 | $72.95 | $72.90 | $0.0501 | 45,654.0 | -0.30% |
| May 18, 2026 | $73.12 | $73.12 | $0.00 | 1,178.0 | +3.47% |
| May 15, 2026 | $72.50 | $70.50 | $2.00 | 4,004.0 | -1.60% |
| May 14, 2026 | $72.20 | $71.82 | $0.38 | 1,253.0 | -0.25% |
| May 13, 2026 | $72.00 | $72.00 | $0.00 | 4,021.0 | -1.60% |
| May 11, 2026 | $74.71 | $72.38 | $2.33 | 5,184.0 | -0.60% |
| May 07, 2026 | $75.40 | $73.61 | $1.79 | 1,301.0 | -4.65% |
Danone Stock (GPDNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Danone stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPDNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danone stock price history provides a foundation for understanding how the company's stock has evolved over time.
Danone Stock (GPDNF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $75.05 | $74.10 | $0.9501 | 1,107.0 | +5.86% |
| May, 2026 | $79.03 | $70.50 | $8.53 | 94,576.0 | -9.94% |
| Apr, 2026 | $82.00 | $77.90 | $4.10 | 14,023.0 | -1.29% |
| Mar, 2026 | $84.33 | $76.90 | $7.43 | 56,150.0 | -7.86% |
| Feb, 2026 | $86.50 | $80.89 | $5.61 | 105,499.0 | +11.71% |
| Jan, 2026 | $92.00 | $77.43 | $14.57 | 119,810.0 | -15.01% |
Danone Stock (GPDNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.40 | $87.40 | $5.00 | 51,915.0 | +2.48% |
| Nov, 2025 | $93.05 | $87.40 | $5.65 | 48,498.0 | +0.75% |
| Oct, 2025 | $91.90 | $84.57 | $7.33 | 117,033.0 | +2.80% |
| Sep, 2025 | $88.95 | $84.65 | $4.30 | 10,484.0 | +4.30% |
| Aug, 2025 | $86.70 | $82.10 | $4.60 | 24,590.0 | -0.10% |
| Jul, 2025 | $82.85 | $75.59 | $7.26 | 35,046.0 | +0.44% |
| Jun, 2025 | $86.14 | $81.71 | $4.43 | 22,774.0 | -4.79% |
| May, 2025 | $87.27 | $80.51 | $6.76 | 221,693.0 | +0.06% |
| Apr, 2025 | $86.05 | $74.85 | $11.20 | 21,343.0 | +11.61% |
| Mar, 2025 | $79.32 | $71.83 | $7.49 | 176,816.0 | +8.64% |
| Feb, 2025 | $73.25 | $67.72 | $5.53 | 101,483.0 | +0.04% |
| Jan, 2025 | $70.94 | $65.46 | $5.48 | 99,860.0 | +7.40% |
Danone Stock (GPDNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.25 | $65.78 | $3.47 | 80,980.0 | -4.62% |
| Nov, 2024 | $72.85 | $67.90 | $4.95 | 73,338.0 | -3.28% |
| Oct, 2024 | $73.17 | $69.85 | $3.32 | 9,088.0 | +0.49% |
| Sep, 2024 | $73.15 | $70.50 | $2.65 | 43,404.0 | +3.67% |
| Aug, 2024 | $69.10 | $64.23 | $4.87 | 36,500.0 | +4.69% |
| Jul, 2024 | $65.65 | $61.43 | $4.22 | 34,614.0 | +7.05% |
| Jun, 2024 | $65.55 | $61.33 | $4.22 | 15,050.0 | -3.59% |
| May, 2024 | $65.46 | $60.33 | $5.13 | 14,860.0 | +1.16% |
| Apr, 2024 | $66.25 | $60.76 | $5.49 | 40,354.0 | -2.99% |
| Mar, 2024 | $65.01 | $63.30 | $1.72 | 15,582.0 | +1.70% |
| Feb, 2024 | $66.86 | $63.74 | $3.12 | 48,521.0 | -4.64% |
| Jan, 2024 | $67.93 | $65.64 | $2.29 | 61,384.0 | +0.00% |
15.19%
0.34%
Cap:
|
Volume (24h):