Darden Restaurants, Inc. (BIT:1DRI)
Italy
· Delayed Price · Currency is EUR 153.05
+2.45 (1.63%)
At close: Dec 5, 2025
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.61% | - |
| Oct 8, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -0.64% | - |
| Oct 7, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -0.99% | - |
| Oct 6, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.30% | - |
| Oct 3, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.15% | - |
| Oct 2, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 1.20% | - |
| Oct 1, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.22% | - |
| Sep 30, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -0.58% | - |
| Sep 29, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 1.15% | - |
| Sep 26, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 1.99% | - |
| Sep 25, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.85% | - |
| Sep 24, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 2.18% | - |
| Sep 23, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | 0.32% | - |
| Sep 22, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -2.08% | - |
| Sep 19, 2025 | 164.65 | 164.65 | 162.50 | 158.95 | 158.95 | -1.15% | 6 |
| Sep 18, 2025 | 162.00 | 162.00 | 160.45 | 160.80 | 160.80 | -9.61% | 140 |
| Sep 17, 2025 | 169.55 | 169.55 | 169.55 | 177.90 | 177.90 | -1.44% | 2 |
| Sep 16, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -0.96% | - |
| Sep 15, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.90% | - |
| Sep 12, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.52% | - |
| Sep 11, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 1.26% | - |
| Sep 10, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.42% | - |
| Sep 9, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.42% | - |
| Sep 8, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.03% | - |
| Sep 5, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -0.53% | - |
| Sep 4, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.10% | - |
| Sep 3, 2025 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | -0.31% | - |
| Sep 2, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1.22% | - |
| Sep 1, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - | - |
| Aug 29, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.11% | - |
| Aug 28, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | -1.04% | - |
| Aug 27, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.99% | - |
| Aug 26, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -0.56% | - |
| Aug 25, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -0.48% | - |
| Aug 22, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.31% | - |
| Aug 21, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | -0.59% | - |
| Aug 20, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.94% | - |
| Aug 19, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 2.30% | - |
| Aug 18, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -0.17% | - |
| Aug 14, 2025 | 176.20 | 176.20 | 176.20 | 176.55 | 176.55 | 0.57% | 1 |
| Aug 13, 2025 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 0.54% | - |
| Aug 12, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.84% | - |
| Aug 11, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.06% | - |
| Aug 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.68% | - |
| Aug 7, 2025 | 175.65 | 175.65 | 175.65 | 176.20 | 176.20 | -0.51% | 7 |
| Aug 6, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.45% | - |
| Aug 5, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.45% | - |
| Aug 4, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 1.37% | - |
| Aug 1, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -1.91% | - |
| Jul 31, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.11% | - |
| Jul 30, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 1.48% | - |
| Jul 29, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0.40% | - |
| Jul 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.19% | - |
| Jul 25, 2025 | 170.60 | 170.60 | 170.60 | 172.95 | 172.95 | -1.17% | 15 |
| Jul 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Jul 23, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.87% | - |
| Jul 22, 2025 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 0.28% | - |
| Jul 21, 2025 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | -0.92% | - |
| Jul 18, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.68% | - |