Darling Ingredients Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	29.310	29.310	29.310	29.310	29.310	527
2026-01-28	28.340	28.340	28.340	28.340	28.340	0
2026-01-27	28.460	28.460	28.340	28.340	28.340	528
2026-01-26	27.040	27.040	27.040	27.040	27.040	0
2026-01-23	27.040	27.040	27.040	27.040	27.040	9
2026-01-22	28.320	28.320	28.320	28.320	28.320	527
2026-01-21	27.150	27.150	27.150	27.150	27.150	0
2026-01-20	27.150	27.150	27.150	27.150	27.150	0
2026-01-19	27.150	27.150	27.150	27.150	27.150	0
2026-01-16	27.150	27.150	27.150	27.150	27.150	0
2026-01-15	27.090	27.150	26.830	27.150	27.150	2,508
2026-01-14	27.220	27.220	27.220	27.220	27.220	8
2026-01-13	27.000	27.000	27.000	27.000	27.000	527
2026-01-12	25.680	25.680	25.680	25.680	25.680	0
2026-01-09	25.680	25.680	25.680	25.680	25.680	0
2026-01-08	25.680	25.680	25.680	25.680	25.680	0
2026-01-07	25.680	25.680	25.680	25.680	25.680	0
2026-01-06	25.680	25.680	25.680	25.680	25.680	0
2026-01-05	25.680	25.680	25.680	25.680	25.680	2
2026-01-02	24.960	24.960	24.960	24.960	24.960	0
2025-12-30	24.960	24.960	24.960	24.960	24.960	0
2025-12-29	24.960	24.960	24.960	24.960	24.960	3
2025-12-26	23.860	23.860	23.860	23.860	23.860	0
2025-12-23	23.860	23.860	23.860	23.860	23.860	0
2025-12-22	23.860	23.860	23.860	23.860	23.860	527
2025-12-19	24.240	24.240	24.240	24.240	24.240	0
2025-12-18	24.240	24.240	24.240	24.240	24.240	0
2025-12-17	24.240	24.240	24.240	24.240	24.240	0
2025-12-16	24.240	24.240	24.240	24.240	24.240	0
2025-12-15	24.240	24.240	24.240	24.240	24.240	0
2025-12-12	24.240	24.240	24.240	24.240	24.240	0
2025-12-11	24.240	24.240	24.240	24.240	24.240	0
2025-12-10	24.240	24.240	24.240	24.240	24.240	0
2025-12-09	24.240	24.240	24.240	24.240	24.240	0
2025-12-08	24.240	24.240	24.240	24.240	24.240	0
2025-12-05	24.240	24.240	24.240	24.240	24.240	0
2025-12-04	24.240	24.240	24.240	24.240	24.240	11
2025-12-03	22.080	22.080	22.080	22.080	22.080	0
2025-12-02	22.080	22.080	22.080	22.080	22.080	0
2025-12-01	22.080	22.080	22.080	22.080	22.080	0
2025-11-28	22.080	22.080	22.080	22.080	22.080	0
2025-11-27	22.080	22.080	22.080	22.080	22.080	0
2025-11-26	22.080	22.080	22.080	22.080	22.080	0
2025-11-25	22.080	22.080	22.080	22.080	22.080	0
2025-11-24	22.080	22.080	22.080	22.080	22.080	0
2025-11-21	22.080	22.080	22.080	22.080	22.080	0
2025-11-19	22.440	22.440	21.680	22.080	22.080	3,235
2025-11-18	22.840	22.840	22.840	22.840	22.840	0
2025-11-17	22.840	22.840	22.840	22.840	22.840	0
2025-11-14	22.840	22.840	22.840	22.840	22.840	0
2025-11-13	22.840	22.840	22.840	22.840	22.840	0
2025-11-12	22.840	22.840	22.840	22.840	22.840	527
2025-11-11	22.260	22.260	22.260	22.260	22.260	0
2025-11-10	22.260	22.260	22.260	22.260	22.260	0
2025-11-07	22.260	22.260	22.260	22.260	22.260	0
2025-11-06	22.260	22.260	22.260	22.260	22.260	0
2025-11-05	22.260	22.260	22.260	22.260	22.260	0
2025-11-04	22.260	22.260	22.260	22.260	22.260	0
2025-11-03	22.260	22.260	22.260	22.260	22.260	0
2025-10-31	22.260	22.260	22.260	22.260	22.260	0

← NewerPage 4 of 5 · 249 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.