Darden Restaurants, Inc. (ETR:DDN)
Germany · Delayed Price · Currency is EUR 182.05
+1.95 (1.08%)
At close: Feb 26, 2026
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -1.24% | - |
| Feb 26, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1.08% | - |
| Feb 25, 2026 | 184.00 | 184.00 | 180.10 | 180.10 | 180.10 | -0.85% | 1 |
| Feb 24, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -2.13% | - |
| Feb 23, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 2.32% | 1 |
| Feb 20, 2026 | 180.75 | 181.40 | 180.75 | 181.40 | 181.40 | -2.00% | 13 |
| Feb 18, 2026 | 187.00 | 187.00 | 185.10 | 185.10 | 185.10 | 0.49% | 1 |
| Feb 17, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 2.28% | - |
| Feb 16, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0.11% | 1 |
| Feb 13, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.88% | - |
| Feb 12, 2026 | 181.10 | 181.50 | 181.10 | 181.50 | 181.50 | 2.31% | 24 |
| Feb 11, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -2.02% | - |
| Feb 10, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -1.50% | - |
| Feb 9, 2026 | 181.20 | 183.80 | 181.20 | 183.80 | 183.80 | -0.24% | 30 |
| Feb 6, 2026 | 178.90 | 186.10 | 178.90 | 184.25 | 184.25 | 7.50% | 73 |
| Feb 3, 2026 | 172.55 | 172.55 | 171.40 | 171.40 | 171.40 | 1.51% | 15 |
| Feb 2, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 2.12% | - |
| 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% | - |