Darden Restaurants, Inc. (BIT:1DRI)
Italy · Delayed Price · Currency is EUR 176.05
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1DRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 3.50% | - |
| May 26, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -4.98% | - |
| May 25, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 5.67% | - |
| May 22, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.40% | - |
| May 21, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.85% | - |
| May 20, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.52% | - |
| May 19, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.03% | - |
| May 18, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -1.16% | - |
| May 15, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | - | - |
| May 14, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 2.38% | - |
| May 13, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | -3.82% | - |
| May 12, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 3.24% | - |
| May 11, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.32% | - |
| May 8, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.97% | - |
| May 7, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.69% | - |
| May 6, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0.76% | - |
| May 5, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.03% | - |
| May 4, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -2.65% | - |
| Apr 30, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - | - |
| Apr 29, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0.27% | - |
| Apr 28, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.85% | - |
| Apr 27, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -0.38% | - |
| Apr 24, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.61% | - |
| Apr 23, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 2.07% | - |
| Apr 22, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 0.56% | - |
| Apr 21, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -2.10% | - |
| Apr 20, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.56% | - |
| Apr 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 4.98% | - |
| Apr 16, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | -3.15% | - |
| Apr 15, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 1.73% | - |
| Apr 14, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 5.09% | - |
| Apr 13, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -2.15% | - |
| Apr 10, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -3.86% | - |
| Apr 9, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.33% | - |
| Apr 8, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.60% | - |
| Apr 7, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -1.41% | - |
| Apr 2, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0.62% | - |
| Apr 1, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -0.76% | - |
| Mar 31, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.12% | - |
| Mar 30, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.35% | - |
| Mar 27, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -2.10% | - |
| Mar 26, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 1.02% | - |
| Mar 25, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -0.06% | - |
| Mar 24, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -0.61% | - |
| Mar 23, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | -3.27% | - |
| Mar 20, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.65% | - |
| Mar 19, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 0.88% | - |
| Mar 18, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.79% | - |
| Mar 17, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 1.03% | - |
| Mar 16, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 1.79% | - |