Darden Restaurants, Inc. (BIT:1DRI)
Italy · Delayed Price · Currency is EUR 193.10
-2.15 (-1.10%)
At close: Aug 14, 2026
BIT:1DRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -1.10% | - |
| Aug 13, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 2.01% | - |
| Aug 12, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.32% | - |
| Aug 11, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 1.21% | - |
| Aug 10, 2026 | 185.25 | 185.25 | 185.25 | 186.65 | 186.65 | 1.19% | 14 |
| Aug 7, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 2.22% | - |
| Aug 6, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 0.03% | - |
| Aug 5, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 1.81% | - |
| Aug 4, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.84% | - |
| Aug 3, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.51% | - |
| Jul 31, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.11% | - |
| Jul 30, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -3.10% | - |
| Jul 29, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 1.37% | - |
| Jul 28, 2026 | 182.00 | 182.00 | 182.00 | 183.05 | 183.05 | 2.46% | 9 |
| Jul 27, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 3.15% | - |
| 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% | - |