Darling Ingredients Inc. (ETR:43D)
Germany · Delayed Price · Currency is EUR 55.74
+1.80 (3.34%)
At close: Oct 8, 2026
ETR:43D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 53.82 | 55.78 | 53.82 | 55.74 | 55.74 | 3.34% | 1 |
| Oct 7, 2026 | 54.78 | 55.20 | 53.94 | 53.94 | 53.94 | -0.95% | - |
| Oct 6, 2026 | 56.00 | 56.00 | 54.46 | 54.46 | 54.46 | -3.10% | - |
| Oct 5, 2026 | 56.42 | 56.42 | 55.94 | 56.20 | 56.20 | 2.03% | - |
| Oct 2, 2026 | 54.66 | 55.08 | 54.10 | 55.08 | 55.08 | 1.40% | - |
| Oct 1, 2026 | 53.76 | 54.32 | 53.76 | 54.32 | 54.32 | 1.08% | - |
| Sep 30, 2026 | 53.14 | 53.74 | 53.14 | 53.74 | 53.74 | 1.51% | - |
| Sep 29, 2026 | 53.46 | 53.90 | 52.94 | 52.94 | 52.94 | -0.90% | - |
| Sep 28, 2026 | 54.44 | 54.64 | 53.42 | 53.42 | 53.42 | -0.78% | - |
| Sep 25, 2026 | 54.06 | 54.30 | 53.84 | 53.84 | 53.84 | -1.43% | - |
| Sep 24, 2026 | 54.00 | 54.62 | 54.00 | 54.62 | 54.62 | -1.12% | - |
| Sep 23, 2026 | 54.04 | 55.24 | 54.04 | 55.24 | 55.24 | 0.95% | - |
| Sep 22, 2026 | 54.88 | 55.08 | 54.72 | 54.72 | 54.72 | -2.11% | 130 |
| Sep 21, 2026 | 57.30 | 57.30 | 55.90 | 55.90 | 55.90 | -2.31% | - |
| Sep 18, 2026 | 57.70 | 58.00 | 57.22 | 57.22 | 57.22 | -1.17% | - |
| Sep 17, 2026 | 57.20 | 57.90 | 56.76 | 57.90 | 57.90 | 0.91% | 87 |
| Sep 16, 2026 | 57.60 | 58.70 | 57.38 | 57.38 | 57.38 | -1.34% | 82 |
| Sep 15, 2026 | 56.36 | 58.16 | 56.36 | 58.16 | 58.16 | 3.08% | - |
| Sep 14, 2026 | 56.92 | 56.92 | 56.42 | 56.42 | 56.42 | -1.12% | - |
| Sep 11, 2026 | 57.22 | 57.80 | 57.06 | 57.06 | 57.06 | -1.07% | - |
| Sep 10, 2026 | 58.10 | 58.60 | 57.68 | 57.68 | 57.68 | -0.55% | - |
| Sep 9, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 0.55% | - |
| Sep 8, 2026 | 56.18 | 57.68 | 56.18 | 57.68 | 57.68 | 2.78% | - |
| Sep 7, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.25% | - |
| Sep 4, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.74% | - |
| Sep 3, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -4.28% | - |
| Sep 2, 2026 | 58.50 | 58.92 | 58.50 | 58.92 | 58.92 | 9.11% | 50 |
| Aug 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.14% | - |
| Aug 28, 2026 | 54.66 | 54.68 | 54.62 | 54.62 | 54.62 | 4.16% | 7 |
| Aug 27, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -2.46% | - |
| Aug 26, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.78% | - |
| Aug 25, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -7.79% | - |
| Aug 21, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -3.86% | - |
| Aug 20, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 3.01% | - |
| Aug 19, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -1.13% | - |
| Aug 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.93% | - |
| Aug 17, 2026 | 57.80 | 57.96 | 57.80 | 57.96 | 57.96 | 3.83% | 74 |
| Aug 13, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 2.42% | - |
| Aug 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.29% | - |
| Aug 11, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 4.39% | - |
| Aug 7, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - | - |
| Aug 4, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.23% | 50 |
| Aug 3, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.14% | - |
| Jul 31, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.46% | - |
| Jul 30, 2026 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | -3.91% | 192 |
| Jul 28, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.81% | 50 |
| Jul 27, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.81% | 40 |
| Jul 24, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -2.47% | - |
| Jul 23, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.67% | - |
| Jul 22, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 1.37% | - |