Darden Restaurants, Inc. (BIT:1DRI)
Italy · Delayed Price · Currency is EUR 158.95
0.00 (0.00%)
At close: Sep 26, 2025
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 1.99% | - |
| Sep 25, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.85% | - |
| Sep 24, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 2.18% | - |
| Sep 23, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | 0.32% | - |
| Sep 22, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -2.08% | - |
| Sep 19, 2025 | 164.65 | 164.65 | 162.50 | 158.95 | 158.95 | -1.15% | 6 |
| Sep 18, 2025 | 162.00 | 162.00 | 160.45 | 160.80 | 160.80 | -9.61% | 140 |
| Sep 17, 2025 | 169.55 | 169.55 | 169.55 | 177.90 | 177.90 | -1.44% | 2 |
| Sep 16, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -0.96% | - |
| Sep 15, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.90% | - |
| Sep 12, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.52% | - |
| Sep 11, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 1.26% | - |
| Sep 10, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.42% | - |
| Sep 9, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.42% | - |
| Sep 8, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.03% | - |
| Sep 5, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -0.53% | - |
| Sep 4, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.10% | - |
| Sep 3, 2025 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | -0.31% | - |
| Sep 2, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1.22% | - |
| Sep 1, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - | - |
| Aug 29, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.11% | - |
| Aug 28, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | -1.04% | - |
| Aug 27, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.99% | - |
| Aug 26, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -0.56% | - |
| Aug 25, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -0.48% | - |
| Aug 22, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.31% | - |
| Aug 21, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | -0.59% | - |
| Aug 20, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.94% | - |
| Aug 19, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 2.30% | - |
| Aug 18, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -0.17% | - |
| Aug 14, 2025 | 176.20 | 176.20 | 176.20 | 176.55 | 176.55 | 0.57% | 1 |
| Aug 13, 2025 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 0.54% | - |
| Aug 12, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.84% | - |
| Aug 11, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.06% | - |
| Aug 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.68% | - |
| Aug 7, 2025 | 175.65 | 175.65 | 175.65 | 176.20 | 176.20 | -0.51% | 7 |
| Aug 6, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.45% | - |
| Aug 5, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.45% | - |
| Aug 4, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 1.37% | - |
| Aug 1, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -1.91% | - |
| Jul 31, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.11% | - |
| Jul 30, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 1.48% | - |
| Jul 29, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0.40% | - |
| Jul 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.19% | - |
| Jul 25, 2025 | 170.60 | 170.60 | 170.60 | 172.95 | 172.95 | -1.17% | 15 |
| Jul 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Jul 23, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.87% | - |
| Jul 22, 2025 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 0.28% | - |
| Jul 21, 2025 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | -0.92% | - |
| Jul 18, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.68% | - |