Danone S.A.
GPDNFOTCConsumer Defensive● Active
$72.00
$-3.00(-4.00%)
Market Cap$46.2B
P/E Ratio—
52W High$93.05
52W Low$68.87
Danone S.A.（GPDNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpdnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$93.05
Nov 13, 2025
-22.6% from here
5-Year Low5Y
$44.15
Sep 28, 2022
+63.1% from low
IPO Priceadj.
$2,072.32
Jul 18, 2001
-96.5% since IPO
1 Year Ago
$84.13
Jun 9, 2025
-14.4% in 1Y
5 Years Ago
$71.63
Jun 9, 2021
+0.5% in 5Y
10 Years Ago
$71.35
Jun 9, 2016
+0.9% in 10Y
Historical Price Data · GPDNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.60 | $74.35 | $72.00 | $72.00 | $72.00 | 2K | -2.17% |
| Jun 5, 2026 | $75.05 | $75.05 | $74.10 | $75.00 | $75.00 | 32K | -0.07% |
| Jun 4, 2026 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 20K | +0.00% |
| Jun 3, 2026 | $74.95 | $76.52 | $74.95 | $76.52 | $76.52 | 48K | +2.09% |
| Jun 2, 2026 | $73.10 | $73.10 | $73.10 | $73.10 | $73.10 | 3K | +0.00% |
| Jun 1, 2026 | $72.00 | $72.40 | $70.80 | $70.85 | $70.85 | 2K | -1.60% |
| May 29, 2026 | $70.85 | $70.85 | $70.85 | $70.85 | $70.85 | 1K | +0.00% |
| May 28, 2026 | $71.75 | $71.75 | $71.35 | $71.35 | $71.35 | 1K | -0.56% |
| May 27, 2026 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 5K | +0.00% |
| May 26, 2026 | $71.60 | $72.25 | $70.50 | $70.50 | $70.50 | 9K | -1.54% |
| May 22, 2026 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 5K | +0.00% |
| May 21, 2026 | $71.95 | $73.07 | $71.95 | $73.07 | $73.07 | 2K | +1.56% |
| May 20, 2026 | $72.80 | $74.60 | $72.80 | $74.60 | $74.60 | 1K | +2.47% |
| May 19, 2026 | $72.95 | $72.95 | $72.90 | $72.90 | $72.90 | 33K | -0.07% |
| May 18, 2026 | $73.12 | $73.12 | $73.12 | $73.12 | $73.12 | 1K | +0.00% |
| May 15, 2026 | $72.50 | $72.50 | $70.50 | $70.67 | $70.67 | 4K | -2.52% |
| May 14, 2026 | $72.20 | $72.20 | $71.82 | $71.82 | $71.82 | 1K | -0.53% |
| May 13, 2026 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 4K | +0.00% |
| May 12, 2026 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 0K | +0.00% |
| May 11, 2026 | $74.71 | $74.71 | $72.38 | $73.17 | $73.17 | 5K | -2.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GPDNF
Jan 1 → Dec 31 · 6 years2026-20.1%$90.11 → $72.00
-20.1%
2025+36.3%$66.83 → $91.10
+36.3%
2024+2.1%$64.66 → $66.05
+2.1%
2023+22.5%$52.79 → $64.66
+22.5%
2022-17.0%$63.82 → $52.99
-17.0%
2021-13.0%$71.49 → $62.19
-13.0%
Best Year2025 · +36.3%
Worst Year2026 · -20.1%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return+0.7%
6Y CAGR~+0.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in GPDNF?
If you invested $1,000 in GPDNF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,009
Total Return+0.9%
CAGR~+0.1% / yr
Profit+$9
Based on Jun 9, 2016 · $71.35Split & 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.（GPDNF）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 $72.00。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
GPDNF 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。
GPDNF 历史股价FMP 日线复权 OHLCV