Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.100	29.650	28.900	29.050	27.425	12,581
2024-09-04	28.700	29.250	28.350	29.100	27.472	8,999
2024-09-03	29.400	29.400	28.750	28.750	27.142	11,884
2024-09-02	29.700	29.700	28.950	29.300	27.661	9,917
2024-08-30	30.100	30.300	29.000	29.800	28.133	37,015
2024-08-29	29.700	30.200	29.700	30.050	28.369	7,226
2024-08-28	29.900	30.100	29.700	29.800	28.133	8,206
2024-08-27	30.300	30.300	29.350	29.800	28.133	12,607
2024-08-26	29.500	30.400	29.400	30.200	28.511	15,364
2024-08-23	28.900	29.650	28.900	29.400	27.756	12,032
2024-08-22	28.950	28.950	28.650	28.850	27.236	7,762
2024-08-21	28.400	28.800	28.150	28.800	27.189	11,538
2024-08-20	28.050	28.400	27.750	28.250	26.670	12,858
2024-08-19	27.400	28.200	27.350	28.050	26.481	18,540
2024-08-16	27.300	27.450	27.100	27.400	25.867	5,690
2024-08-15	26.650	27.400	26.600	27.100	25.584	8,054
2024-08-14	26.700	26.800	26.350	26.500	25.018	13,254
2024-08-13	26.200	26.750	26.200	26.650	25.159	13,014
2024-08-12	26.150	26.800	26.100	26.250	24.782	11,743
2024-08-09	25.800	26.450	25.700	26.300	24.829	11,386
2024-08-08	25.500	25.550	25.200	25.550	24.121	8,616
2024-08-07	25.950	26.150	25.600	25.700	24.263	7,171
2024-08-06	25.450	27.000	25.250	26.000	24.546	37,263
2024-08-05	25.850	25.850	24.550	25.500	24.074	29,812
2024-08-02	26.500	26.850	26.250	26.400	24.923	13,051
2024-08-01	27.200	27.700	26.650	26.800	25.301	13,362
2024-07-31	28.350	28.450	27.450	27.450	25.915	16,967
2024-07-30	27.900	28.650	27.700	28.050	26.481	22,608
2024-07-29	29.850	29.900	27.600	27.850	26.292	30,116
2024-07-26	29.800	30.300	29.450	30.150	28.464	8,804
2024-07-25	30.000	30.400	29.000	29.800	28.133	20,560
2024-07-24	30.200	30.600	30.100	30.100	28.416	7,992
2024-07-23	30.600	30.650	30.050	30.450	28.747	9,699
2024-07-22	29.300	30.750	29.000	30.350	28.652	33,928
2024-07-19	29.450	29.750	28.900	28.900	27.284	19,662
2024-07-18	30.150	30.700	29.200	29.450	27.803	52,572
2024-07-17	29.600	31.500	27.450	30.200	28.511	78,412
2024-07-16	30.000	30.000	29.550	29.750	28.086	14,860
2024-07-15	30.550	30.550	29.800	30.200	28.511	10,661
2024-07-12	30.950	31.000	30.650	30.650	28.936	5,687
2024-07-11	30.100	31.000	30.100	30.900	29.172	9,827
2024-07-10	29.650	30.100	29.650	30.100	28.416	8,086
2024-07-09	30.100	30.150	29.450	29.600	27.944	9,988
2024-07-08	30.450	30.900	30.150	30.350	28.652	14,872
2024-07-05	31.100	31.250	30.600	30.900	29.172	11,394
2024-07-04	30.900	31.450	30.850	31.250	29.502	9,625
2024-07-03	31.150	31.650	30.800	30.800	29.077	19,044
2024-07-02	30.600	31.500	29.950	31.500	29.313	18,040
2024-07-01	30.100	31.100	30.050	30.300	28.197	17,568
2024-06-28	29.500	29.850	29.150	29.450	27.406	11,458
2024-06-27	30.300	30.500	29.550	29.600	27.545	15,661
2024-06-26	31.000	31.100	30.150	30.550	28.429	15,147
2024-06-25	31.350	31.600	30.950	31.000	28.848	13,609
2024-06-24	30.100	31.850	30.000	31.500	29.313	19,482
2024-06-21	31.850	31.850	30.200	30.500	28.383	72,281
2024-06-20	31.300	32.300	31.300	31.950	29.732	19,038
2024-06-19	33.000	33.250	31.300	31.350	29.174	25,850
2024-06-18	33.500	34.000	33.100	33.100	30.802	17,441
2024-06-17	32.050	33.800	31.950	33.500	31.174	26,999
2024-06-14	33.850	34.100	32.350	32.900	30.616	34,430

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-07-02	1.0000 EUR
2024-07-03	0.4500 EUR
2023-06-13	1.4629 EUR
2022-06-21	2.0899 EUR
2021-07-05	1.0449 EUR
2020-06-04	1.5674 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.