TipRanks
Go Ultimate55% OFF

Darling Ingredients (43D) Historical Prices

DE:43D historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.5149.4648.5149.4649.46+1.39%00.00
Oct 29, 202650.1450.1448.7848.7848.78-1.91%00.00
Oct 28, 202649.9650.7849.7349.7349.73-1.91%00.00
Oct 27, 202651.2651.2650.7050.7050.70-1.78%00.00
Oct 26, 202649.4851.6249.4851.6251.62+2.18%15011.72
Oct 23, 202649.8450.5249.2850.5250.52+3.02%00.00
Oct 22, 202652.6453.0449.0449.0449.04-6.16%00.00
Oct 21, 202652.6453.1452.2652.2652.26-0.08%00.00
Oct 20, 202653.2253.5852.3052.3052.30-2.50%00.00
Oct 19, 202654.5055.1853.6453.6453.64+0.00%30.21
Oct 16, 202654.4054.4053.6453.6453.64-2.76%00.00
Oct 15, 202655.7855.7855.1655.1655.16-2.06%00.00
Oct 14, 202656.5456.5456.2856.3256.32+0.36%00.00
Oct 13, 202654.6456.1254.6456.1256.12+2.48%00.00
Oct 12, 202653.7454.7653.7454.7654.76+0.07%00.00
Oct 09, 202655.5857.2054.7254.7254.72-1.83%1306.04
Oct 08, 202653.8255.7853.8255.7455.74+3.34%10.05
Oct 07, 202654.7855.2053.9453.9453.94-0.95%00.00
Oct 06, 202656.0056.0054.4654.4654.46-3.10%00.00
Oct 05, 202656.4256.4255.9456.2056.20+2.03%00.00
Oct 02, 202654.6655.0854.1055.0855.08+1.40%00.00
Oct 01, 202653.7654.3253.7654.3254.32+1.08%00.00
Sep 30, 202653.1453.7453.1453.7453.74+1.51%00.00
Sep 29, 202653.4653.9052.9452.9452.94-0.90%00.00
Sep 28, 202654.4454.6453.4253.4253.42-0.78%00.00
Sep 25, 202654.0654.3053.8453.8453.84-1.43%00.00
Sep 24, 202654.0054.6254.0054.6254.62-1.12%00.00
Sep 23, 202654.0455.2454.0455.2455.24+0.95%00.00
Sep 22, 202654.8855.0854.7254.7254.72-2.11%1305.56
Sep 21, 202657.3057.3055.9055.9055.90-2.31%00.00
Sep 18, 202657.7058.0057.2257.2257.22-1.17%00.00
Sep 17, 202657.2057.9056.7657.9057.90+0.91%873.96
Sep 16, 202657.6058.7057.3857.3857.38-1.34%823.61
Sep 15, 202656.3658.1656.3658.1658.16+3.08%00.00
Sep 14, 202656.9256.9256.4256.4256.42-1.12%00.00
Sep 11, 202657.2257.8057.0657.0657.06-1.07%00.00
Sep 10, 202658.1058.6057.6857.6857.68-0.55%00.00
Sep 09, 202657.6058.0057.6058.0058.00+0.55%00.00
Sep 08, 202656.1857.6856.1857.6857.68+2.78%00.00
Sep 07, 202656.1256.1256.1256.1256.12+0.25%00.00
Sep 04, 202655.9855.9855.9855.9855.98-0.74%00.00
Sep 03, 202656.4056.4056.4056.4056.40-4.28%00.00
Sep 02, 202658.5058.9258.5058.9258.92+1.59%502.01
Sep 01, 202656.6658.0056.6658.0058.00+7.41%00.00
Aug 31, 202654.0054.0054.0054.0054.00-1.14%00.00
Aug 28, 202654.6654.6854.6254.6254.62+4.16%70.28
Aug 27, 202652.4452.4452.4452.4452.44-2.46%00.00
Aug 26, 202653.7653.7653.7653.7653.76+1.78%00.00
Aug 25, 202652.8252.8252.8252.8252.82-1.49%00.00
Aug 24, 202655.8655.8653.3053.6253.62-6.39%00.00