Danone S.A.
DANOYOTCConsumer Defensive● Active
$14.81
$-0.02(-0.13%)
Market Cap$47.5B
P/E Ratio—
52W High$18.63
52W Low$14.19
Danone S.A.（DANOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
danoy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.63
Nov 13, 2025
-20.5% from here
5-Year Low5Y
$7.08
Jan 10, 2025
+109.2% from low
IPO Priceadj.
$3.59
Nov 18, 1996
+312.5% since IPO
1 Year Ago
$16.88
Jun 9, 2025
-12.3% in 1Y
5 Years Ago
$14.35
Jun 9, 2021
+3.2% in 5Y
10 Years Ago
$14.22
Jun 9, 2016
+4.1% in 10Y
Historical Price Data · DANOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.81 | $14.87 | $14.69 | $14.81 | $14.81 | 483K | +0.00% |
| Jun 5, 2026 | $14.87 | $14.93 | $14.81 | $14.83 | $14.83 | 475K | -0.27% |
| Jun 4, 2026 | $14.81 | $14.86 | $14.72 | $14.76 | $14.76 | 425K | -0.34% |
| Jun 3, 2026 | $15.08 | $15.14 | $14.85 | $14.89 | $14.89 | 260K | -1.26% |
| Jun 2, 2026 | $14.68 | $14.94 | $14.68 | $14.91 | $14.91 | 539K | +1.57% |
| Jun 1, 2026 | $14.33 | $14.36 | $14.25 | $14.34 | $14.34 | 657K | +0.07% |
| May 29, 2026 | $14.27 | $14.33 | $14.19 | $14.20 | $14.20 | 458K | -0.49% |
| May 28, 2026 | $14.40 | $14.50 | $14.35 | $14.44 | $14.44 | 586K | +0.28% |
| May 27, 2026 | $14.56 | $14.71 | $14.56 | $14.64 | $14.64 | 347K | +0.55% |
| May 26, 2026 | $14.42 | $14.44 | $14.24 | $14.28 | $14.28 | 486K | -0.97% |
| May 22, 2026 | $14.43 | $14.47 | $14.31 | $14.39 | $14.39 | 301K | -0.28% |
| May 21, 2026 | $14.56 | $14.73 | $14.49 | $14.68 | $14.68 | 260K | +0.82% |
| May 20, 2026 | $14.70 | $14.80 | $14.66 | $14.77 | $14.77 | 350K | +0.48% |
| May 19, 2026 | $14.66 | $14.79 | $14.61 | $14.72 | $14.72 | 707K | +0.41% |
| May 18, 2026 | $14.48 | $14.68 | $14.48 | $14.64 | $14.64 | 448K | +1.10% |
| May 15, 2026 | $14.41 | $14.44 | $14.25 | $14.25 | $14.25 | 647K | -1.11% |
| May 14, 2026 | $14.59 | $14.60 | $14.38 | $14.38 | $14.38 | 706K | -1.44% |
| May 13, 2026 | $14.44 | $14.55 | $14.39 | $14.46 | $14.46 | 392K | +0.14% |
| May 12, 2026 | $14.62 | $14.80 | $14.59 | $14.68 | $14.68 | 972K | +0.41% |
| May 11, 2026 | $14.80 | $14.80 | $14.45 | $14.59 | $14.59 | 662K | -1.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DANOY
Jan 1 → Dec 31 · 6 years2026-17.4%$17.92 → $14.81
-17.4%
2025+35.0%$13.36 → $18.04
+35.0%
2024+3.2%$12.97 → $13.39
+3.2%
2023+22.6%$10.56 → $12.95
+22.6%
2022-15.2%$12.41 → $10.52
-15.2%
2021-13.4%$14.31 → $12.39
-13.4%
Best Year2025 · +35.0%
Worst Year2026 · -17.4%
Positive Years3 / 6
Avg Annual Return+2.5%
6Y Total Return+3.5%
6Y CAGR~+0.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in DANOY?
If you invested $1,000 in DANOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,041
Total Return+4.1%
CAGR~+0.4% / yr
Profit+$41
Based on Jun 9, 2016 · $14.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Danone S.A.（DANOY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $14.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DANOY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DANOY 历史股价FMP 日线复权 OHLCV