Darden Restaurants, Inc. (BIT:1DRI)
Italy
· Delayed Price · Currency is EUR 172.35
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.74% | - |
| Mar 4, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -0.98% | - |
| Mar 3, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 1.64% | - |
| Mar 2, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.39% | - |
| Feb 27, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -1.43% | - |
| Feb 26, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 1.25% | - |
| Feb 25, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -1.02% | - |
| Feb 24, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 1.25% | - |
| Feb 23, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -0.96% | - |
| Feb 20, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.69% | - |
| Feb 19, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | -2.70% | - |
| Feb 18, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 0.60% | - |
| Feb 17, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | 23.61% | - |
| Feb 16, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -19.40% | - |
| Feb 13, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | 1.85% | - |
| Feb 12, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.55% | - |
| Feb 11, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 1.00% | - |
| Feb 10, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -1.63% | - |
| Feb 9, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -0.41% | - |
| Feb 6, 2026 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 1.46% | - |
| Feb 5, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 1.17% | - |
| Feb 4, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 4.81% | - |
| Feb 3, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 1.45% | - |
| Feb 2, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 2.15% | - |
| Jan 30, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -0.87% | - |
| Jan 29, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -0.27% | - |
| Jan 28, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 1.73% | - |
| Jan 27, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.02% | - |
| Jan 26, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -4.81% | - |
| Jan 23, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.66% | - |
| Jan 22, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 1.37% | - |
| Jan 21, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -2.75% | - |
| Jan 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -4.59% | - |
| Jan 19, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 2.14% | - |
| Jan 16, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.22% | - |
| Jan 15, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 3.57% | - |
| Jan 14, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | -0.67% | - |
| Jan 13, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.76% | - |
| Jan 12, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 2.42% | - |
| Jan 9, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 3.36% | - |
| Jan 8, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -2.55% | - |
| Jan 7, 2026 | 173.10 | 173.10 | 173.10 | 172.35 | 172.35 | 2.01% | 15 |
| Jan 6, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 4.23% | - |
| Jan 5, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 1.98% | - |
| Jan 2, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.32% | - |
| Dec 30, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -0.66% | - |
| Dec 29, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0.44% | - |
| Dec 23, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.15% | - |
| Dec 22, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 0.69% | - |
| Dec 19, 2025 | 159.65 | 159.65 | 159.65 | 159.55 | 159.55 | 0.98% | 20 |
| Dec 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.23% | - |
| Dec 17, 2025 | 161.10 | 161.10 | 161.10 | 161.60 | 161.60 | 2.18% | 6 |
| Dec 16, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 0.19% | - |
| Dec 15, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 0.48% | - |
| Dec 12, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.13% | - |
| Dec 11, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 1.50% | - |
| Dec 10, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 0.26% | - |
| Dec 9, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -1.77% | - |
| Dec 8, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1.54% | - |
| Dec 5, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 1.63% | - |
| Dec 4, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -1.60% | - |
| Dec 3, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 1.69% | - |
| Dec 2, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -1.02% | - |
| Dec 1, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -2.47% | - |
| Nov 28, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -2.68% | - |
| Nov 27, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 2.59% | - |
| Nov 26, 2025 | 155.85 | 155.85 | 155.85 | 156.15 | 156.15 | 1.56% | 4 |
| Nov 25, 2025 | 153.95 | 153.95 | 153.95 | 153.75 | 153.75 | 1.79% | 6 |
| Nov 24, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.53% | - |
| Nov 21, 2025 | 150.85 | 150.85 | 150.85 | 150.25 | 150.25 | 1.90% | 4 |
| Nov 20, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -0.64% | - |
| Nov 19, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.20% | - |
| Nov 18, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -0.97% | - |
| Nov 17, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -0.20% | - |
| Nov 14, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -1.08% | - |
| Nov 13, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 0.66% | - |
| Nov 12, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 1.75% | - |
| Nov 11, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.46% | - |
| Nov 10, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -2.43% | - |
| Nov 7, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.35% | - |
| Nov 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.05% | - |
| Nov 5, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 0.77% | - |
| Nov 4, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 1.34% | - |
| Nov 3, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -1.19% | - |
| Oct 31, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.93% | - |
| Oct 30, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0.38% | - |
| Oct 29, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -1.08% | - |
| Oct 28, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.03% | - |
| Oct 27, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -1.00% | - |
| Oct 24, 2025 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | -0.69% | - |
| Oct 23, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -1.23% | - |
| Oct 22, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0.65% | - |
| Oct 21, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.06% | - |
| Oct 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.03% | - |
| Oct 17, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 0.15% | - |
| Oct 16, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.95% | - |
| Oct 15, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 1.72% | - |
| Oct 14, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.40% | - |
| Oct 13, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.52% | - |
| Oct 10, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -3.00% | - |