Free Trial

Danone (DANOY) Stock Chart & Stock Price History

Danone logo
$14.38 0.00 (0.00%)
As of 05/22/2026 03:59 PM Eastern

Danone Stock Price Performance

The Danone (DANOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 16.04%, with a year-to-date return of -20.29%. In the past month, the stock has decreased 9.10%, reflecting recent market activity.

As of the latest close, Danone traded at $14.38 with a market cap of $48.99 billion and volume of 301,074 shares. Five years ago, the stock traded at $14.50, representing a 0.83% decrease over that period. At the time, it had a market cap of $49.74 billion and a volume of 478,956 shares.

Receive DANOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danone and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.15%
1 Month
Performance
-9.10%
3 Month
Performance
-16.10%
Year-To-Date
Performance
-20.29%
1 Year
Performance
-16.04%
5 Year
Performance
-0.83%

DANOY Stock Chart for Tuesday, May, 26, 2026

Danone Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$14.38$14.38$14.47$14.31301,074 shs$48.99 billion
05/22/2026$14.70$14.38
-2.15%
$14.47$14.31301,074 shs$48.99 billion
05/21/2026$14.76$14.70
-0.43%
$14.73$14.49260,341 shs$50.07 billion
05/20/2026$14.72$14.76
+0.27%
$14.80$14.66349,490 shs$50.29 billion
05/19/2026$14.64$14.72
+0.55%
$14.79$14.61706,550 shs$50.15 billion
05/18/2026$14.25$14.64
+2.74%
$14.68$14.48447,847 shs$49.88 billion
05/15/2026$14.38$14.25
-0.90%
$14.44$14.25647,188 shs$48.55 billion
05/14/2026$14.46$14.38
-0.55%
$14.60$14.38706,420 shs$48.99 billion
05/13/2026$14.68$14.46
-1.50%
$14.55$14.39391,936 shs$49.26 billion
05/12/2026$14.59$14.68
+0.62%
$14.80$14.59971,878 shs$50.01 billion
05/11/2026$14.84$14.59
-1.68%
$14.80$14.45661,571 shs$49.71 billion
05/08/2026$14.90$14.84
-0.40%
$14.90$14.76534,846 shs$50.76 billion
05/07/2026$15.34$14.90
-2.87%
$15.05$14.87493,886 shs$50.76 billion
05/06/2026$15.13$15.34
+1.39%
$15.39$15.21778,054 shs$52.26 billion
05/05/2026N/A$15.13$15.18$15.011.36 million shs$51.55 billion
04/30/2026$15.44$15.60
+1.04%
$15.70$15.41871,095 shs$53.15 billion
04/29/2026$15.67$15.44
-1.47%
$15.66$15.41199,545 shs$52.60 billion
04/28/2026$15.57$15.67
+0.64%
$15.79$15.66269,442 shs$53.39 billion
04/27/2026$15.82$15.57
-1.58%
$15.79$15.56490,961 shs$53.05 billion

This page (OTCMKTS:DANOY) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners