Darling Ingredients Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.260	22.260	22.260	22.260	22.260	1
2025-10-29	21.960	21.960	21.960	21.960	21.960	0
2025-10-28	21.960	21.960	21.960	21.960	21.960	0
2025-10-27	21.960	21.960	21.960	21.960	21.960	0
2025-10-24	21.960	21.960	21.960	21.960	21.960	0
2025-10-23	21.960	21.960	21.960	21.960	21.960	0
2025-10-22	21.960	21.960	21.960	21.960	21.960	0
2025-10-21	21.960	21.960	21.960	21.960	21.960	0
2025-10-20	21.960	21.960	21.960	21.960	21.960	0
2025-10-17	21.960	21.960	21.960	21.960	21.960	0
2025-10-16	21.960	21.960	21.960	21.960	21.960	0
2025-10-15	21.960	21.960	21.960	21.960	21.960	527
2025-10-14	20.420	20.420	20.420	20.420	20.420	1
2025-10-13	20.750	20.750	20.750	20.750	20.750	1
2025-10-10	22.080	22.080	20.890	20.890	20.890	14
2025-10-09	29.520	29.520	29.520	29.520	29.520	0
2025-10-08	29.520	29.520	29.520	29.520	29.520	0
2025-10-07	29.520	29.520	29.520	29.520	29.520	0
2025-10-06	29.520	29.520	29.520	29.520	29.520	0
2025-10-03	29.520	29.520	29.520	29.520	29.520	0
2025-10-02	29.520	29.520	29.520	29.520	29.520	0
2025-10-01	29.520	29.520	29.520	29.520	29.520	0
2025-09-30	29.520	29.520	29.520	29.520	29.520	0
2025-09-29	29.520	29.520	29.520	29.520	29.520	0
2025-09-26	29.520	29.520	29.520	29.520	29.520	0
2025-09-25	29.520	29.520	29.520	29.520	29.520	0
2025-09-24	29.520	29.520	29.520	29.520	29.520	0
2025-09-23	29.520	29.520	29.520	29.520	29.520	0
2025-09-22	29.520	29.520	29.520	29.520	29.520	0
2025-09-19	29.520	29.520	29.520	29.520	29.520	0
2025-09-18	29.520	29.520	29.520	29.520	29.520	0
2025-09-17	29.520	29.520	29.520	29.520	29.520	0
2025-09-16	29.520	29.520	29.520	29.520	29.520	0
2025-09-15	29.520	29.520	29.520	29.520	29.520	0
2025-09-12	29.520	29.520	29.520	29.520	29.520	0
2025-09-11	29.520	29.520	29.520	29.520	29.520	0
2025-09-10	29.520	29.520	29.520	29.520	29.520	0
2025-09-09	29.520	29.520	29.520	29.520	29.520	0
2025-09-08	29.520	29.520	29.520	29.520	29.520	0
2025-09-05	29.520	29.520	29.520	29.520	29.520	0
2025-09-04	29.520	29.520	29.520	29.520	29.520	0
2025-09-03	29.520	29.520	29.520	29.520	29.520	0
2025-09-02	29.520	29.520	29.520	29.520	29.520	0
2025-09-01	29.520	29.520	29.520	29.520	29.520	0
2025-08-29	29.520	29.520	29.520	29.520	29.520	0
2025-08-28	29.520	29.520	29.520	29.520	29.520	0
2025-08-27	29.520	29.520	29.520	29.520	29.520	0
2025-08-26	29.520	29.520	29.520	29.520	29.520	0
2025-08-25	29.520	29.520	29.520	29.520	29.520	0
2025-08-22	29.520	29.520	29.520	29.520	29.520	0
2025-08-21	29.520	29.520	29.520	29.520	29.520	0
2025-08-20	29.520	29.520	29.520	29.520	29.520	0
2025-08-19	29.520	29.520	29.520	29.520	29.520	0
2025-08-18	29.520	29.520	29.520	29.520	29.520	0
2025-08-15	29.520	29.520	29.520	29.520	29.520	0
2025-08-14	29.520	29.520	29.520	29.520	29.520	0
2025-08-13	29.520	29.520	29.520	29.520	29.520	0
2025-08-12	29.520	29.520	29.520	29.520	29.520	0
2025-08-11	29.520	29.520	29.520	29.520	29.520	0
2025-08-08	29.520	29.520	29.520	29.520	29.520	0

← NewerPage 5 of 13 · 775 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.