Darling Ingredients Inc. (FRA:43D)
Germany · Delayed Price · Currency is EUR 31.36
-0.06 (-0.19%)
At close: Nov 28, 2025
Darling Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.17 | 31.63 | 31.17 | 31.63 | 31.63 | 0.86% | 95 |
| Nov 28, 2025 | 31.48 | 31.70 | 31.36 | 31.36 | 31.36 | -0.19% | - |
| Nov 27, 2025 | 31.41 | 31.42 | 31.41 | 31.42 | 31.42 | -0.29% | - |
| Nov 26, 2025 | 30.38 | 31.51 | 30.37 | 31.51 | 31.51 | 3.82% | - |
| Nov 25, 2025 | 29.10 | 30.35 | 29.01 | 30.35 | 30.35 | 3.23% | - |
| Nov 24, 2025 | 28.93 | 29.68 | 28.59 | 29.40 | 29.40 | 1.94% | - |
| Nov 21, 2025 | 27.77 | 28.92 | 27.77 | 28.84 | 28.84 | 3.97% | - |
| Nov 20, 2025 | 29.84 | 29.84 | 27.74 | 27.74 | 27.74 | -6.54% | - |
| Nov 19, 2025 | 30.11 | 30.15 | 28.53 | 29.68 | 29.68 | -1.62% | - |
| Nov 18, 2025 | 29.31 | 30.25 | 29.31 | 30.17 | 30.17 | 1.96% | - |
| Nov 17, 2025 | 29.89 | 30.13 | 29.59 | 29.59 | 29.59 | -0.67% | - |
| Nov 14, 2025 | 29.57 | 29.79 | 29.34 | 29.79 | 29.79 | 0.78% | - |
| Nov 13, 2025 | 29.73 | 29.79 | 29.41 | 29.56 | 29.56 | -0.54% | - |
| Nov 12, 2025 | 29.57 | 29.80 | 29.29 | 29.72 | 29.72 | 0.68% | - |
| Nov 11, 2025 | 28.14 | 29.72 | 28.14 | 29.52 | 29.52 | 4.38% | - |
| Nov 10, 2025 | 28.21 | 28.42 | 28.18 | 28.28 | 28.28 | 0.89% | - |
| Nov 7, 2025 | 27.58 | 28.03 | 27.30 | 28.03 | 28.03 | 1.52% | - |
| Nov 6, 2025 | 27.83 | 28.24 | 27.39 | 27.61 | 27.61 | -1.81% | - |
| Nov 5, 2025 | 28.17 | 28.44 | 28.11 | 28.12 | 28.12 | -0.88% | - |
| Nov 4, 2025 | 28.03 | 28.46 | 27.78 | 28.37 | 28.37 | -0.28% | - |
| Nov 3, 2025 | 27.66 | 28.74 | 27.66 | 28.45 | 28.45 | 2.93% | - |
| Oct 31, 2025 | 27.64 | 27.71 | 27.30 | 27.64 | 27.64 | 0.11% | - |
| Oct 30, 2025 | 28.62 | 28.72 | 27.61 | 27.61 | 27.61 | -3.73% | - |
| Oct 29, 2025 | 28.96 | 29.14 | 28.68 | 28.68 | 28.68 | -0.52% | - |
| Oct 28, 2025 | 29.37 | 29.37 | 28.80 | 28.83 | 28.83 | -2.01% | - |
| Oct 27, 2025 | 29.83 | 29.88 | 29.36 | 29.42 | 29.42 | -1.34% | - |
| Oct 24, 2025 | 29.82 | 30.15 | 29.61 | 29.82 | 29.82 | 0.13% | - |
| Oct 23, 2025 | 26.74 | 29.78 | 26.74 | 29.78 | 29.78 | 10.91% | 128 |
| Oct 22, 2025 | 26.24 | 26.90 | 26.24 | 26.85 | 26.85 | 1.67% | - |
| Oct 21, 2025 | 27.20 | 27.20 | 26.35 | 26.41 | 26.41 | -3.01% | - |
| Oct 20, 2025 | 27.10 | 27.62 | 27.09 | 27.23 | 27.23 | 0.55% | - |
| Oct 17, 2025 | 26.74 | 27.16 | 26.74 | 27.08 | 27.08 | 0.22% | - |
| Oct 16, 2025 | 27.03 | 27.63 | 26.99 | 27.02 | 27.02 | -0.15% | - |
| Oct 15, 2025 | 27.21 | 27.65 | 26.62 | 27.06 | 27.06 | -0.44% | 100 |
| Oct 14, 2025 | 25.52 | 27.18 | 25.41 | 27.18 | 27.18 | 5.55% | - |
| Oct 13, 2025 | 26.12 | 26.43 | 25.75 | 25.75 | 25.75 | -0.54% | - |
| Oct 10, 2025 | 27.00 | 27.00 | 25.89 | 25.89 | 25.89 | -4.25% | - |
| Oct 9, 2025 | 26.97 | 27.64 | 26.97 | 27.04 | 27.04 | 0.26% | - |
| Oct 8, 2025 | 26.51 | 27.14 | 26.51 | 26.97 | 26.97 | 2.04% | - |
| Oct 7, 2025 | 26.53 | 26.78 | 26.30 | 26.43 | 26.43 | -0.68% | - |
| Oct 6, 2025 | 27.03 | 27.18 | 26.58 | 26.61 | 26.61 | -1.22% | 46 |
| Oct 3, 2025 | 26.78 | 26.98 | 26.77 | 26.94 | 26.94 | 0.82% | - |
| Oct 2, 2025 | 26.60 | 26.72 | 26.47 | 26.72 | 26.72 | 0.26% | - |
| Oct 1, 2025 | 26.02 | 26.65 | 26.02 | 26.65 | 26.65 | 1.68% | - |
| Sep 30, 2025 | 25.98 | 26.21 | 25.55 | 26.21 | 26.21 | -0.04% | - |
| Sep 29, 2025 | 27.34 | 27.34 | 26.14 | 26.22 | 26.22 | -4.31% | 45 |
| Sep 26, 2025 | 26.79 | 27.40 | 26.58 | 27.40 | 27.40 | 1.00% | 150 |
| Sep 25, 2025 | 26.35 | 27.13 | 26.35 | 27.13 | 27.13 | 2.45% | - |
| Sep 24, 2025 | 26.62 | 27.17 | 26.48 | 26.48 | 26.48 | -0.11% | - |
| Sep 23, 2025 | 26.33 | 26.94 | 26.33 | 26.51 | 26.51 | 0.15% | - |