Darling Ingredients Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.850	36.850	36.850	36.850	36.850	0
2026-07-22	36.850	36.850	36.850	36.850	36.850	0
2026-07-21	36.850	36.850	36.850	36.850	36.850	0
2026-07-20	36.850	36.850	36.850	36.850	36.850	0
2026-07-17	36.850	36.850	36.850	36.850	36.850	0
2026-07-16	36.850	36.850	36.850	36.850	36.850	0
2026-07-15	36.850	36.850	36.850	36.850	36.850	0
2026-07-14	36.850	36.850	36.850	36.850	36.850	0
2026-07-13	36.850	36.850	36.850	36.850	36.850	0
2026-07-10	36.850	36.850	36.850	36.850	36.850	0
2026-07-09	36.850	36.850	36.850	36.850	36.850	0
2026-07-08	36.850	36.850	36.850	36.850	36.850	0
2026-07-07	36.850	36.850	36.850	36.850	36.850	0
2026-07-06	36.850	36.850	36.850	36.850	36.850	0
2026-07-03	36.850	36.850	36.850	36.850	36.850	0
2026-07-02	36.850	36.850	36.850	36.850	36.850	0
2026-07-01	36.850	36.850	36.850	36.850	36.850	3
2026-06-30	34.670	34.670	34.670	34.670	34.670	0
2026-06-29	38.740	38.740	34.670	34.670	34.670	6
2026-06-26	38.750	38.750	38.750	38.750	38.750	0
2026-06-25	38.750	38.750	38.750	38.750	38.750	0
2026-06-24	38.750	38.750	38.750	38.750	38.750	0
2026-06-23	38.750	38.750	38.750	38.750	38.750	0
2026-06-22	38.750	38.750	38.750	38.750	38.750	0
2026-06-19	38.750	38.750	38.750	38.750	38.750	0
2026-06-18	38.750	38.750	38.750	38.750	38.750	0
2026-06-17	38.750	38.750	38.750	38.750	38.750	0
2026-06-16	38.750	38.750	38.750	38.750	38.750	0
2026-06-15	38.750	38.750	38.750	38.750	38.750	0
2026-06-12	38.750	38.750	38.750	38.750	38.750	0
2026-06-11	38.750	38.750	38.750	38.750	38.750	0
2026-06-10	38.750	38.750	38.750	38.750	38.750	0
2026-06-09	38.750	38.750	38.750	38.750	38.750	0
2026-06-08	38.750	38.750	38.750	38.750	38.750	0
2026-06-05	38.750	38.750	38.750	38.750	38.750	0
2026-06-03	38.750	38.750	38.750	38.750	38.750	0
2026-06-02	38.750	38.750	38.750	38.750	38.750	0
2026-06-01	38.750	38.750	38.750	38.750	38.750	0
2026-05-29	38.750	38.750	38.750	38.750	38.750	0
2026-05-28	38.750	38.750	38.750	38.750	38.750	0
2026-05-27	38.750	38.750	38.750	38.750	38.750	0
2026-05-26	38.750	38.750	38.750	38.750	38.750	0
2026-05-25	38.750	38.750	38.750	38.750	38.750	0
2026-05-22	38.750	38.750	38.750	38.750	38.750	0
2026-05-21	38.750	38.750	38.750	38.750	38.750	0
2026-05-20	38.750	38.750	38.750	38.750	38.750	0
2026-05-19	38.750	38.750	38.750	38.750	38.750	0
2026-05-18	38.750	38.750	38.750	38.750	38.750	0
2026-05-15	38.750	38.750	38.750	38.750	38.750	0
2026-05-14	38.640	38.750	38.640	38.750	38.750	727
2026-05-13	38.130	38.130	38.130	38.130	38.130	0
2026-05-12	38.130	38.130	38.130	38.130	38.130	0
2026-05-11	38.130	38.130	38.130	38.130	38.130	0
2026-05-08	38.130	38.130	38.130	38.130	38.130	0
2026-05-07	38.130	38.130	38.130	38.130	38.130	0
2026-05-06	38.130	38.130	38.130	38.130	38.130	0
2026-05-05	38.130	38.130	38.130	38.130	38.130	0
2026-05-04	38.130	38.130	38.130	38.130	38.130	0
2026-04-30	38.130	38.130	38.130	38.130	38.130	200
2026-04-29	39.210	39.210	39.210	39.210	39.210	60

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.