Darden Restaurants, Inc. (ETR:DDN)
Germany · Delayed Price · Currency is EUR 155.45
-0.90 (-0.58%)
At close: Nov 28, 2025
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | -0.58% | - |
| Nov 27, 2025 | 158.30 | 158.30 | 156.35 | 156.35 | 156.35 | 0.16% | 12 |
| Nov 26, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 1.27% | - |
| Nov 25, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 2.12% | - |
| Nov 24, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 0.33% | - |
| Nov 21, 2025 | 147.80 | 150.45 | 147.80 | 150.45 | 150.45 | 2.00% | 39 |
| Nov 20, 2025 | 151.15 | 151.15 | 147.45 | 147.50 | 147.50 | -0.74% | 123 |
| Nov 19, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.13% | - |
| Nov 18, 2025 | 148.90 | 148.90 | 148.40 | 148.40 | 148.40 | -1.13% | 9 |
| Nov 17, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.23% | - |
| Nov 14, 2025 | 152.60 | 152.60 | 150.45 | 150.45 | 150.45 | -0.95% | 1 |
| Nov 13, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0.96% | - |
| Nov 12, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 1.38% | - |
| Nov 11, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.75% | - |
| Nov 10, 2025 | 154.00 | 154.00 | 151.05 | 151.05 | 151.05 | -2.42% | 40 |
| Nov 7, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.10% | - |
| Nov 6, 2025 | 154.45 | 154.95 | 154.45 | 154.95 | 154.95 | -1.37% | 10 |
| Nov 5, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.83% | - |
| Nov 4, 2025 | 156.05 | 156.05 | 155.80 | 155.80 | 155.80 | 2.03% | 1 |
| Nov 3, 2025 | 152.20 | 152.70 | 152.20 | 152.70 | 152.70 | -1.64% | 7 |
| Oct 31, 2025 | 157.15 | 157.20 | 155.25 | 155.25 | 155.25 | -0.74% | 28 |
| Oct 30, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.19% | - |
| Oct 29, 2025 | 154.80 | 156.10 | 154.80 | 156.10 | 156.10 | -0.64% | 20 |
| Oct 28, 2025 | 157.00 | 157.10 | 157.00 | 157.10 | 157.10 | -0.57% | 1 |
| Oct 27, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.78% | - |
| Oct 24, 2025 | 160.85 | 160.85 | 159.25 | 159.25 | 159.25 | -0.78% | 4 |
| Oct 23, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.29% | - |
| Oct 22, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.68% | - |
| Oct 21, 2025 | 162.15 | 162.15 | 161.50 | 161.50 | 161.50 | 0.03% | 1 |
| Oct 20, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -0.15% | - |
| Oct 17, 2025 | 159.25 | 162.45 | 159.25 | 161.70 | 161.70 | 0.09% | 29 |
| Oct 16, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -0.83% | - |
| Oct 15, 2025 | 163.20 | 163.20 | 162.90 | 162.90 | 162.90 | 1.84% | 1 |
| Oct 14, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -0.50% | 32 |
| Oct 13, 2025 | 160.35 | 160.75 | 160.35 | 160.75 | 160.75 | 1.45% | 1 |
| Oct 10, 2025 | 158.50 | 158.50 | 158.45 | 158.45 | 158.45 | -2.55% | 1 |
| Oct 9, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 161.30 | -1.00% | - |
| Oct 8, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 162.94 | -0.58% | - |
| Oct 7, 2025 | 165.10 | 165.20 | 165.10 | 165.20 | 163.88 | -1.11% | 3 |
| Oct 6, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 165.72 | 1.37% | - |
| Oct 3, 2025 | 164.40 | 164.80 | 164.40 | 164.80 | 163.49 | 0.30% | 2 |
| Oct 2, 2025 | 165.00 | 165.00 | 164.30 | 164.30 | 162.99 | 0.92% | 15 |
| Oct 1, 2025 | 162.90 | 162.90 | 162.80 | 162.80 | 161.50 | 0.46% | 13 |
| Sep 30, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.76 | -0.83% | - |
| Sep 29, 2025 | 161.20 | 163.40 | 161.20 | 163.40 | 162.10 | 1.36% | 315 |
| Sep 26, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 159.91 | 1.74% | - |
| Sep 25, 2025 | 159.00 | 159.00 | 158.45 | 158.45 | 157.19 | -0.60% | 10 |
| Sep 24, 2025 | 159.45 | 159.70 | 159.40 | 159.40 | 158.13 | 1.92% | 282 |
| Sep 23, 2025 | 156.90 | 156.90 | 156.25 | 156.40 | 155.15 | 0.48% | 181 |
| Sep 22, 2025 | 158.00 | 158.00 | 155.65 | 155.65 | 154.41 | -7.57% | 56 |