Darden Restaurants, Inc. (FRA:DDN)
Germany · Delayed Price · Currency is EUR 193.05
+4.00 (2.12%)
At close: Oct 23, 2026
FRA:DDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | 2.12% | - |
| Oct 22, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -2.27% | - |
| Oct 21, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 0.89% | - |
| Oct 20, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -0.34% | - |
| Oct 19, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 1.34% | - |
| Oct 16, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 2.82% | - |
| Oct 15, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | 1.09% | - |
| Oct 14, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | 2.87% | - |
| Oct 13, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 1.00% | - |
| Oct 12, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.37% | - |
| Oct 9, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.59% | - |
| Oct 8, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 177.50 | -0.58% | - |
| Oct 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.54 | 1.52% | - |
| Oct 6, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 175.87 | -0.37% | - |
| Oct 5, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 176.51 | 1.77% | - |
| Oct 2, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 173.44 | 2.61% | - |
| Oct 1, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 169.02 | -0.50% | - |
| Sep 30, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 169.87 | -0.67% | - |
| Sep 29, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 171.01 | -2.18% | - |
| Sep 28, 2026 | 174.30 | 176.25 | 174.30 | 176.25 | 174.83 | -2.76% | 30 |
| Sep 25, 2026 | 181.30 | 181.30 | 181.25 | 181.25 | 179.78 | -2.13% | 30 |
| Sep 24, 2026 | 186.50 | 186.50 | 185.20 | 185.20 | 183.70 | -0.43% | 30 |
| Sep 23, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.50 | 1.45% | - |
| Sep 22, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 181.87 | 0.82% | - |
| Sep 21, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 180.38 | 1.37% | - |
| Sep 18, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 177.95 | -0.86% | - |
| Sep 17, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 179.49 | 0.36% | - |
| Sep 16, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 178.84 | -4.25% | - |
| Sep 15, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 186.78 | 4.47% | - |
| Sep 14, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 178.79 | 1.18% | - |
| Sep 11, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 176.71 | -0.61% | - |
| Sep 10, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 177.80 | -1.62% | - |
| Sep 9, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 180.73 | -1.67% | - |
| Sep 8, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 183.80 | -1.07% | - |
| Sep 7, 2026 | 185.70 | 187.30 | 185.70 | 187.30 | 185.79 | 0.35% | 3 |
| Sep 4, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 185.14 | -1.11% | - |
| Sep 3, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 187.22 | 1.97% | - |
| Sep 2, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 183.60 | 0.76% | - |
| Sep 1, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 182.21 | -0.65% | - |
| Aug 31, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 183.41 | 2.58% | - |
| Aug 28, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 178.79 | -3.64% | - |
| Aug 27, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 185.54 | -0.45% | - |
| Aug 26, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 186.38 | -2.49% | - |
| Aug 25, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 191.14 | 2.20% | - |
| Aug 24, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 187.03 | 1.70% | - |
| Aug 21, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 183.90 | -1.98% | - |
| Aug 20, 2026 | 189.15 | 189.15 | 189.15 | 189.15 | 187.62 | 0.77% | - |
| Aug 19, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 186.18 | -2.95% | - |
| Aug 18, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 191.84 | 0.08% | - |
| Aug 17, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 191.69 | 0.36% | - |