Darling Ingredients Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.230	40.230	40.230	40.230	40.230	0
2026-10-14	40.230	40.230	40.230	40.230	40.230	0
2026-10-13	40.230	40.230	40.230	40.230	40.230	0
2026-10-12	40.230	40.230	40.230	40.230	40.230	0
2026-10-09	40.230	40.230	40.230	40.230	40.230	0
2026-10-08	40.230	40.230	40.230	40.230	40.230	0
2026-10-07	40.230	40.230	40.230	40.230	40.230	0
2026-10-06	40.230	40.230	40.230	40.230	40.230	0
2026-10-05	40.230	40.230	40.230	40.230	40.230	0
2026-10-02	40.230	40.230	40.230	40.230	40.230	0
2026-10-01	40.230	40.230	40.230	40.230	40.230	50
2026-09-30	41.230	41.230	41.230	41.230	41.230	0
2026-09-29	41.230	41.230	41.230	41.230	41.230	0
2026-09-28	41.230	41.230	41.230	41.230	41.230	0
2026-09-25	41.230	41.230	41.230	41.230	41.230	0
2026-09-24	41.230	41.230	41.230	41.230	41.230	0
2026-09-23	41.230	41.230	41.230	41.230	41.230	0
2026-09-22	41.230	41.230	41.230	41.230	41.230	0
2026-09-21	41.230	41.230	41.230	41.230	41.230	1
2026-09-18	41.270	41.270	41.270	41.270	41.270	0
2026-09-17	41.270	41.270	41.270	41.270	41.270	0
2026-09-16	41.270	41.270	41.270	41.270	41.270	0
2026-09-15	41.270	41.270	41.270	41.270	41.270	0
2026-09-14	41.270	41.270	41.270	41.270	41.270	0
2026-09-11	41.270	41.270	41.270	41.270	41.270	0
2026-09-10	41.270	41.270	41.270	41.270	41.270	0
2026-09-09	41.270	41.270	41.270	41.270	41.270	0
2026-09-08	41.270	41.270	41.270	41.270	41.270	0
2026-09-07	41.270	41.270	41.270	41.270	41.270	0
2026-09-04	41.270	41.270	41.270	41.270	41.270	0
2026-09-03	41.270	41.270	41.270	41.270	41.270	0
2026-09-02	41.270	41.270	41.270	41.270	41.270	0
2026-09-01	41.270	41.270	41.270	41.270	41.270	0
2026-08-31	40.280	41.270	40.280	41.270	41.270	1,127
2026-08-28	39.780	39.780	39.780	39.780	39.780	0
2026-08-27	39.420	39.780	39.420	39.780	39.780	1,354
2026-08-26	38.920	38.920	38.920	38.920	38.920	0
2026-08-25	38.920	38.920	38.920	38.920	38.920	0
2026-08-24	38.920	38.920	38.920	38.920	38.920	0
2026-08-21	38.920	38.920	38.920	38.920	38.920	0
2026-08-20	38.920	38.920	38.920	38.920	38.920	0
2026-08-19	38.920	38.920	38.920	38.920	38.920	0
2026-08-18	38.920	38.920	38.920	38.920	38.920	0
2026-08-17	38.920	38.920	38.920	38.920	38.920	0
2026-08-14	38.920	38.920	38.920	38.920	38.920	0
2026-08-13	38.920	38.920	38.920	38.920	38.920	0
2026-08-12	38.920	38.920	38.920	38.920	38.920	0
2026-08-11	38.920	38.920	38.920	38.920	38.920	0
2026-08-10	38.920	38.920	38.920	38.920	38.920	1
2026-08-07	38.520	38.520	38.520	38.520	38.520	0
2026-08-06	38.520	38.520	38.520	38.520	38.520	0
2026-08-05	38.520	38.520	38.520	38.520	38.520	0
2026-08-04	38.520	38.520	38.520	38.520	38.520	0
2026-08-03	38.520	38.520	38.520	38.520	38.520	0
2026-07-31	38.520	38.520	38.520	38.520	38.520	0
2026-07-30	37.520	38.520	37.520	38.520	38.520	1,254
2026-07-29	36.850	36.850	36.850	36.850	36.850	0
2026-07-28	36.850	36.850	36.850	36.850	36.850	0
2026-07-27	36.850	36.850	36.850	36.850	36.850	0
2026-07-24	36.850	36.850	36.850	36.850	36.850	0

Page 1 of 3 · 126 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.