Darden Restaurants, Inc. (ETR:DDN)
Germany · Delayed Price · Currency is EUR 161.20
+1.00 (0.62%)
At close: Dec 22, 2025
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 160.70 | 161.20 | 160.70 | 161.20 | 161.20 | 0.62% | 7 |
| Dec 19, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -1.05% | - |
| Dec 18, 2025 | 162.45 | 162.45 | 161.90 | 161.90 | 161.90 | 0.12% | 20 |
| Dec 17, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 2.08% | - |
| Dec 16, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.44% | - |
| Dec 15, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.16% | - |
| Dec 12, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 1.32% | - |
| Dec 11, 2025 | 153.95 | 155.40 | 153.95 | 155.40 | 155.40 | 1.67% | 15 |
| Dec 10, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 0.03% | - |
| Dec 9, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.64% | - |
| Dec 8, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 1.40% | - |
| Dec 5, 2025 | 152.20 | 153.20 | 152.20 | 153.20 | 153.20 | 1.66% | 5 |
| Dec 4, 2025 | 154.50 | 154.50 | 150.70 | 150.70 | 150.70 | -1.60% | 13 |
| Dec 3, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 1.49% | - |
| Dec 2, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.82% | - |
| Dec 1, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -2.12% | - |
| 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 |