Darden Restaurants, Inc. (FRA:DDN)
Germany · Delayed Price · Currency is EUR 187.90
-4.80 (-2.49%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:DDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 2.20% | - |
| Aug 24, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 1.70% | - |
| Aug 21, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -1.98% | - |
| Aug 20, 2026 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 0.77% | - |
| Aug 19, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -2.95% | - |
| Aug 18, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0.08% | - |
| Aug 17, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | 0.36% | - |
| Aug 14, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | -2.06% | - |
| Aug 13, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 4.08% | - |
| Aug 12, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 0.51% | - |
| Aug 11, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 2.04% | - |
| Aug 10, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 1.15% | - |
| Aug 7, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 1.11% | - |
| Aug 6, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 1.87% | - |
| Aug 5, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.98% | - |
| Aug 4, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.20% | - |
| Aug 3, 2026 | 176.05 | 178.20 | 176.05 | 178.20 | 178.20 | -0.53% | 25 |
| Jul 31, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -2.95% | - |
| Jul 30, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 2.24% | - |
| Jul 29, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 1.23% | - |
| Jul 28, 2026 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | 3.69% | - |
| Jul 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.36% | - |
| Jul 24, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.65% | - |
| Jul 23, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.06% | - |
| Jul 22, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.97% | - |
| Jul 21, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -1.45% | - |
| Jul 20, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | -0.92% | - |
| Jul 17, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 2.41% | - |
| Jul 16, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -0.15% | - |
| Jul 15, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.84% | - |
| Jul 14, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | -3.35% | - |
| Jul 13, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1.34% | - |
| Jul 10, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0.90% | - |
| Jul 9, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 173.88 | -1.54% | - |
| Jul 8, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 176.61 | 0.79% | - |
| Jul 7, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 175.22 | -0.87% | - |
| Jul 6, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 176.76 | 0.20% | - |
| Jul 3, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 176.41 | 0.94% | - |
| Jul 2, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 174.78 | -1.84% | - |
| Jul 1, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 178.05 | -0.08% | - |
| Jun 30, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 178.20 | -2.36% | - |
| Jun 29, 2026 | 186.85 | 186.85 | 184.00 | 184.00 | 182.51 | -0.73% | 200 |
| Jun 26, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 183.85 | -0.75% | - |
| Jun 25, 2026 | 189.40 | 189.40 | 186.75 | 186.75 | 185.24 | 1.22% | 60 |
| Jun 24, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.01 | 0.44% | - |
| Jun 23, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 182.21 | -0.76% | - |
| Jun 22, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 183.60 | -0.08% | - |
| Jun 19, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 183.75 | 1.17% | - |
| Jun 18, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 181.62 | 2.12% | - |
| Jun 17, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 177.85 | -0.03% | - |