Darden Restaurants, Inc. (ETR:DDN)
Germany · Delayed Price · Currency is EUR 165.35
-1.55 (-0.93%)
At close: Jan 30, 2026
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 167.85 | 168.40 | 165.35 | 165.35 | 165.35 | -0.93% | 17 |
| Jan 29, 2026 | 170.05 | 170.05 | 166.40 | 166.90 | 166.90 | - | 19 |
| Jan 28, 2026 | 167.75 | 167.75 | 166.90 | 166.90 | 166.90 | 1.68% | 1 |
| Jan 27, 2026 | 164.30 | 165.00 | 164.15 | 164.15 | 164.15 | -5.90% | 29 |
| Jan 23, 2026 | 180.65 | 180.65 | 174.45 | 174.45 | 174.45 | -1.58% | 7 |
| Jan 22, 2026 | 178.00 | 178.00 | 177.25 | 177.25 | 177.25 | 1.40% | 1 |
| Jan 21, 2026 | 177.90 | 177.90 | 174.80 | 174.80 | 174.80 | -2.86% | 1 |
| Jan 20, 2026 | 180.10 | 180.10 | 179.95 | 179.95 | 179.95 | -2.55% | 90 |
| Jan 16, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | 3.71% | - |
| Jan 14, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 2.42% | - |
| Jan 9, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 0.26% | - |
| Jan 8, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 172.11 | 0.76% | - |
| Jan 7, 2026 | 171.65 | 172.20 | 171.65 | 172.10 | 170.82 | 6.01% | 33 |
| Jan 5, 2026 | 162.60 | 162.60 | 162.35 | 162.35 | 161.14 | 2.01% | 5 |
| Jan 2, 2026 | 157.15 | 159.15 | 157.15 | 159.15 | 157.97 | -0.19% | 19 |
| Dec 30, 2025 | 159.45 | 159.45 | 159.45 | 159.45 | 158.27 | -0.06% | - |
| Dec 29, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 158.37 | 0.16% | - |
| Dec 23, 2025 | 159.15 | 159.30 | 159.15 | 159.30 | 158.12 | -1.18% | 30 |
| Dec 22, 2025 | 160.70 | 161.20 | 160.70 | 161.20 | 160.00 | 0.62% | 7 |
| Dec 19, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.01 | -1.05% | - |
| Dec 18, 2025 | 162.45 | 162.45 | 161.90 | 161.90 | 160.70 | 0.12% | 20 |
| Dec 17, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 160.50 | 2.08% | - |
| Dec 16, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 157.22 | 0.44% | - |
| Dec 15, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 156.53 | 0.16% | - |
| Dec 12, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 156.28 | 1.32% | - |
| Dec 11, 2025 | 153.95 | 155.40 | 153.95 | 155.40 | 154.25 | 1.67% | 15 |
| Dec 10, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 151.72 | 0.03% | - |
| Dec 9, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 151.67 | -1.64% | - |
| Dec 8, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 154.20 | 1.40% | - |
| Dec 5, 2025 | 152.20 | 153.20 | 152.20 | 153.20 | 152.06 | 1.66% | 5 |
| Dec 4, 2025 | 154.50 | 154.50 | 150.70 | 150.70 | 149.58 | -1.60% | 13 |
| Dec 3, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 152.01 | 1.49% | - |
| Dec 2, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 149.78 | -0.82% | - |
| Dec 1, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.02 | -2.12% | - |
| Nov 28, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 154.30 | -0.58% | - |
| Nov 27, 2025 | 158.30 | 158.30 | 156.35 | 156.35 | 155.19 | 0.16% | 12 |
| Nov 26, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 154.94 | 1.27% | - |
| Nov 25, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 153.01 | 2.12% | - |
| Nov 24, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 149.83 | 0.33% | - |
| Nov 21, 2025 | 147.80 | 150.45 | 147.80 | 150.45 | 149.33 | 2.00% | 39 |
| Nov 20, 2025 | 151.15 | 151.15 | 147.45 | 147.50 | 146.41 | -0.74% | 123 |
| Nov 19, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 147.50 | 0.13% | - |
| Nov 18, 2025 | 148.90 | 148.90 | 148.40 | 148.40 | 147.30 | -1.13% | 9 |
| Nov 17, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 148.99 | -0.23% | - |
| Nov 14, 2025 | 152.60 | 152.60 | 150.45 | 150.45 | 149.33 | -0.95% | 1 |
| Nov 13, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 150.77 | 0.96% | - |
| Nov 12, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 149.33 | 1.38% | - |
| Nov 11, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 147.30 | -1.75% | - |
| Nov 10, 2025 | 154.00 | 154.00 | 151.05 | 151.05 | 149.93 | -2.42% | 40 |
| Nov 7, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 153.65 | -0.10% | - |