Darden Restaurants, Inc. (BIT:1DRI)
Italy · Delayed Price · Currency is EUR 178.65
+5.45 (3.15%)
At close: Jul 27, 2026
BIT:1DRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 1.76% | - |
| Jul 23, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.47% | - |
| Jul 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.24% | - |
| Jul 21, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -0.47% | - |
| Jul 20, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -3.91% | - |
| Jul 17, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 0.77% | - |
| Jul 16, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 1.15% | - |
| Jul 15, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 1.17% | - |
| Jul 14, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | -1.89% | - |
| Jul 13, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -3.03% | - |
| Jul 10, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.10% | - |
| Jul 9, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.03 | 1.84% | - |
| Jul 8, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 174.81 | -2.38% | - |
| Jul 7, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 179.07 | 2.44% | - |
| Jul 6, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 174.81 | -1.62% | - |
| Jul 3, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 177.69 | 0.84% | - |
| Jul 2, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.20 | -1.55% | - |
| Jul 1, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 178.98 | 0.73% | - |
| Jun 30, 2026 | 183.85 | 186.55 | 183.85 | 179.10 | 177.69 | -1.21% | 37 |
| Jun 29, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 179.87 | -1.84% | - |
| Jun 26, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 183.24 | -1.78% | - |
| Jun 25, 2026 | 187.50 | 187.50 | 183.15 | 188.05 | 186.56 | -1.16% | 87 |
| Jun 24, 2026 | 185.85 | 185.85 | 185.85 | 190.25 | 188.75 | 2.26% | 5 |
| Jun 23, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 184.58 | -1.95% | - |
| Jun 22, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 188.25 | 1.77% | - |
| Jun 19, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 184.98 | -0.80% | - |
| Jun 18, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 186.47 | 1.81% | - |
| Jun 17, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 183.14 | 2.07% | - |
| Jun 16, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 179.42 | -0.19% | - |
| Jun 15, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 179.77 | -1.06% | - |
| Jun 12, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 181.70 | 1.05% | - |
| Jun 11, 2026 | 179.30 | 179.35 | 179.20 | 181.25 | 179.82 | 2.46% | 174 |
| Jun 10, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 175.50 | 2.64% | - |
| Jun 9, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 170.99 | 1.14% | - |
| Jun 8, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 169.05 | -0.18% | - |
| Jun 5, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.35 | 2.71% | - |
| Jun 4, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 164.89 | -3.48% | - |
| Jun 3, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 170.84 | 0.85% | - |
| Jun 2, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 169.40 | -1.84% | - |
| Jun 1, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 172.58 | -2.22% | - |
| May 29, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 176.50 | 0.51% | - |
| May 28, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 175.60 | -1.99% | - |
| May 27, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 179.17 | 3.50% | - |
| May 26, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 173.12 | -4.98% | - |
| May 25, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 182.20 | 5.67% | - |
| May 22, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 172.43 | 1.40% | - |
| May 21, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.05 | 0.85% | - |
| May 20, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 168.61 | 1.52% | - |
| May 19, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 166.08 | 1.03% | - |
| May 18, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 164.39 | -1.16% | - |