Darling Ingredients Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	28.300	28.300	28.300	28.300	28.300	0
2025-02-11	28.300	28.300	28.300	28.300	28.300	0
2025-02-10	28.300	28.300	28.300	28.300	28.300	4
2025-02-07	27.740	27.740	27.740	27.740	27.740	0
2025-02-06	27.740	27.740	27.740	27.740	27.740	50
2025-02-05	26.170	26.170	26.170	26.170	26.170	50
2025-02-04	25.920	25.920	25.920	25.920	25.920	0
2025-02-03	25.920	25.920	25.920	25.920	25.920	0
2025-01-31	25.920	25.920	25.920	25.920	25.920	0
2025-01-30	25.920	25.920	25.920	25.920	25.920	0
2025-01-29	25.920	25.920	25.920	25.920	25.920	1
2025-01-28	25.920	25.920	25.920	25.920	25.920	0
2025-01-27	25.920	25.920	25.920	25.920	25.920	0
2025-01-24	25.920	25.920	25.920	25.920	25.920	0
2025-01-23	25.920	25.920	25.920	25.920	25.920	0
2025-01-22	25.920	25.920	25.920	25.920	25.920	50
2025-01-21	26.380	26.380	26.380	26.380	26.380	50
2025-01-20	28.100	28.100	28.100	28.100	28.100	0
2025-01-17	28.100	28.100	28.100	28.100	28.100	0
2025-01-16	28.100	28.100	28.100	28.100	28.100	0
2025-01-15	28.100	28.100	28.100	28.100	28.100	0
2025-01-14	28.100	28.100	28.100	28.100	28.100	0
2025-01-13	27.770	28.100	27.770	28.100	28.100	200
2025-01-10	25.710	25.710	25.710	25.710	25.710	0
2025-01-09	25.710	25.710	25.710	25.710	25.710	0
2025-01-08	25.710	25.710	25.710	25.710	25.710	0
2025-01-07	25.710	25.710	25.710	25.710	25.710	0
2025-01-06	25.710	25.710	25.710	25.710	25.710	0
2025-01-03	25.710	25.710	25.710	25.710	25.710	0
2025-01-02	25.710	25.710	25.710	25.710	25.710	0
2024-12-30	25.710	25.710	25.710	25.710	25.710	0
2024-12-27	25.710	25.710	25.710	25.710	25.710	0
2024-12-26	25.710	25.710	25.710	25.710	25.710	0
2024-12-23	25.710	25.710	25.710	25.710	25.710	0
2024-12-20	25.710	25.710	25.710	25.710	25.710	4
2024-12-19	27.870	27.870	27.870	27.870	27.870	0
2024-12-18	27.870	27.870	27.870	27.870	27.870	0
2024-12-17	27.870	27.870	27.870	27.870	27.870	0
2024-12-16	27.870	27.870	27.870	27.870	27.870	0
2024-12-13	27.870	27.870	27.870	27.870	27.870	0
2024-12-12	27.870	27.870	27.870	27.870	27.870	0
2024-12-11	27.870	27.870	27.870	27.870	27.870	0
2024-12-10	27.870	27.870	27.870	27.870	27.870	0
2024-12-09	27.870	27.870	27.870	27.870	27.870	1
2024-12-06	26.870	26.870	26.870	26.870	26.870	5
2024-12-05	27.000	27.000	27.000	27.000	27.000	0
2024-12-04	27.000	27.000	27.000	27.000	27.000	1
2024-12-03	28.680	28.680	28.680	28.680	28.680	4
2024-12-02	27.570	27.570	27.570	27.570	27.570	0
2024-11-29	27.570	27.570	27.570	27.570	27.570	0
2024-11-28	27.570	27.570	27.570	27.570	27.570	0
2024-11-27	27.570	27.570	27.570	27.570	27.570	0
2024-11-26	27.570	27.570	27.570	27.570	27.570	0
2024-11-25	27.570	27.570	27.570	27.570	27.570	0
2024-11-22	27.570	27.570	27.570	27.570	27.570	0
2024-11-21	27.570	27.570	27.570	27.570	27.570	0
2024-11-19	27.570	27.570	27.570	27.570	27.570	0
2024-11-18	27.570	27.570	27.570	27.570	27.570	0
2024-11-14	27.570	27.570	27.570	27.570	27.570	0
2024-11-13	27.570	27.570	27.570	27.570	27.570	0

← NewerPage 8 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.