Darden Restaurants, Inc. (BIT:1DRI)
Italy · Delayed Price · Currency is EUR 177.35
+5.25 (3.05%)
At close: Oct 2, 2026
BIT:1DRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | 3.90% | - |
| Oct 1, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 170.70 | 0.53% | - |
| Sep 30, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 169.80 | -1.33% | - |
| Sep 29, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 172.08 | 0.43% | - |
| Sep 28, 2026 | 172.75 | 172.75 | 172.75 | 172.75 | 171.34 | -2.21% | - |
| Sep 25, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 175.21 | -4.51% | - |
| Sep 24, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 183.49 | -1.04% | - |
| Sep 23, 2026 | 186.95 | 186.95 | 186.95 | 186.95 | 185.42 | -0.03% | - |
| Sep 22, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.47 | 1.08% | - |
| Sep 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 183.49 | 1.26% | - |
| Sep 18, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 181.21 | 0.94% | - |
| Sep 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.52 | -0.69% | - |
| Sep 16, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 180.76 | -0.25% | - |
| Sep 15, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 181.21 | -1.56% | - |
| Sep 14, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 184.09 | 3.25% | - |
| Sep 11, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 178.28 | 0.64% | - |
| Sep 10, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 177.14 | -1.90% | - |
| Sep 9, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 180.56 | -1.65% | - |
| Sep 8, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 183.59 | -4.78% | - |
| Sep 7, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 192.81 | 3.74% | - |
| Sep 4, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 185.87 | 0.21% | - |
| Sep 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.47 | -1.71% | - |
| Sep 2, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 188.70 | 2.67% | - |
| Sep 1, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 183.79 | -0.38% | - |
| Aug 31, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.48 | 0.40% | - |
| Aug 28, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 183.74 | 0.82% | - |
| Aug 27, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 182.25 | -2.13% | - |
| Aug 26, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 186.22 | -1.34% | - |
| Aug 25, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 188.75 | -1.83% | - |
| Aug 24, 2026 | 193.85 | 193.85 | 193.85 | 193.85 | 192.27 | 3.25% | - |
| Aug 21, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 186.22 | -0.61% | - |
| Aug 20, 2026 | 187.40 | 187.40 | 187.40 | 188.90 | 187.36 | -1.84% | 14 |
| Aug 19, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 190.88 | -0.93% | - |
| Aug 18, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 192.66 | -0.10% | - |
| Aug 17, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 192.86 | 0.70% | - |
| Aug 14, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 191.52 | -1.10% | - |
| Aug 13, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 193.66 | 2.01% | - |
| Aug 12, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 189.84 | 1.32% | - |
| Aug 11, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 187.36 | 1.21% | - |
| Aug 10, 2026 | 185.25 | 185.25 | 185.25 | 186.65 | 185.13 | 1.19% | 14 |
| Aug 7, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 182.94 | 2.22% | - |
| Aug 6, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 178.98 | 0.03% | - |
| Aug 5, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 178.93 | 1.81% | - |
| Aug 4, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 175.75 | -0.84% | - |
| Aug 3, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 177.24 | 0.51% | - |
| Jul 31, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 176.35 | -1.11% | - |
| Jul 30, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 178.33 | -3.10% | - |
| Jul 29, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 184.04 | 1.37% | - |
| Jul 28, 2026 | 182.00 | 182.00 | 182.00 | 183.05 | 181.56 | 2.46% | 9 |
| Jul 27, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 177.19 | 3.15% | - |