Darling Ingredients Inc. (ETR:43D)
Germany · Delayed Price · Currency is EUR 56.42
-0.64 (-1.12%)
At close: Sep 14, 2026
ETR:43D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 21, 2026 | 55.62 | 55.62 | 55.56 | 55.56 | 55.56 | -0.61% | 8 |
| Jul 20, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 2.01% | - |
| Jul 17, 2026 | 55.02 | 55.02 | 54.80 | 54.80 | 54.80 | 1.48% | 584 |
| Jul 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.00% | - |
| Jul 15, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -1.34% | - |
| Jul 14, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 1.71% | - |
| Jul 10, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -1.82% | - |
| Jul 9, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 6.21% | 83 |
| Jul 7, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.28% | - |
| Jul 6, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 2.79% | - |
| Jul 2, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 5.32% | - |
| Jun 30, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.09% | 10 |
| Jun 29, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.22% | - |
| Jun 26, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.06% | - |
| Jun 25, 2026 | 46.14 | 46.50 | 46.14 | 46.50 | 46.50 | 2.42% | 155 |
| Jun 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.60% | - |
| Jun 23, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.19% | - |
| Jun 22, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - | - |