Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	35.600	35.750	34.000	34.100	31.733	23,829
2024-06-12	35.000	35.950	34.900	35.700	33.222	31,299
2024-06-11	34.900	35.450	34.400	34.450	32.059	25,734
2024-06-10	34.750	34.950	34.050	34.900	32.477	34,364
2024-06-07	35.050	35.650	34.900	35.300	32.850	19,899
2024-06-06	34.800	35.350	34.750	35.000	32.570	20,937
2024-06-05	35.000	35.150	34.300	34.900	32.477	21,573
2024-06-04	34.400	35.150	34.400	34.950	32.524	28,981
2024-06-03	34.200	34.500	32.450	34.400	32.012	43,330
2024-05-31	32.850	34.500	32.850	34.500	32.105	42,420
2024-05-30	31.100	33.600	31.100	32.850	30.570	27,068
2024-05-29	31.950	31.950	31.300	31.400	29.220	12,373
2024-05-28	31.300	32.000	31.300	31.850	29.639	18,834
2024-05-27	32.600	32.650	31.150	31.150	28.988	28,775
2024-05-24	32.500	32.900	32.300	32.650	30.384	26,346
2024-05-23	31.950	32.800	31.900	32.600	30.337	16,973
2024-05-22	32.500	32.500	32.000	32.000	29.779	13,725
2024-05-21	32.650	32.850	32.250	32.400	30.151	21,652
2024-05-20	33.200	33.300	32.700	32.800	30.523	13,832
2024-05-17	33.000	33.200	32.650	33.100	30.802	12,063
2024-05-16	33.100	33.300	32.650	33.000	30.709	20,023
2024-05-15	33.450	33.650	33.100	33.100	30.802	17,592
2024-05-14	32.350	33.450	32.350	33.250	30.942	16,684
2024-05-13	32.200	32.600	32.150	32.350	30.104	13,602
2024-05-10	31.650	32.300	31.650	31.950	29.732	20,548
2024-05-09	32.000	32.150	31.650	31.650	29.453	10,758
2024-05-08	32.200	32.650	31.900	31.900	29.686	17,484
2024-05-07	31.950	32.300	31.850	32.100	29.872	10,835
2024-05-06	33.200	33.200	31.850	31.950	29.732	14,814
2024-05-03	32.600	33.400	32.350	33.200	30.895	25,131
2024-05-02	32.650	32.900	32.300	32.400	30.151	14,830
2024-04-30	33.600	33.650	33.050	33.050	30.756	13,135
2024-04-29	33.050	33.800	32.900	33.800	31.454	30,347
2024-04-26	32.400	32.900	32.100	32.650	30.384	18,470
2024-04-25	30.550	32.700	30.450	32.300	30.058	56,769
2024-04-24	30.900	30.900	30.100	30.500	28.383	14,102
2024-04-23	31.350	31.450	30.050	30.850	28.708	26,696
2024-04-22	30.450	31.400	30.400	31.400	29.220	30,056
2024-04-19	30.600	30.600	30.200	30.550	28.429	15,834
2024-04-18	31.050	31.200	30.400	30.800	28.662	12,891
2024-04-17	30.850	31.550	30.800	31.000	28.848	29,097
2024-04-16	30.200	30.900	30.000	30.750	28.615	28,152
2024-04-15	29.650	30.700	29.650	30.400	28.290	20,451
2024-04-12	30.300	30.550	29.450	29.750	27.685	15,067
2024-04-11	29.550	30.350	29.550	30.300	28.197	19,721
2024-04-10	30.000	30.350	29.450	29.650	27.592	20,507
2024-04-09	29.750	30.100	29.450	29.750	27.685	15,791
2024-04-08	29.150	29.850	29.100	29.800	27.731	14,718
2024-04-05	29.150	29.250	28.750	29.050	27.033	14,850
2024-04-04	29.900	30.050	29.100	29.550	27.499	25,073
2024-04-03	29.200	30.000	29.200	30.000	27.917	20,322
2024-04-02	29.000	29.900	29.000	29.300	27.266	21,039
2024-03-28	29.040	29.300	28.780	29.020	27.005	18,265
2024-03-27	28.340	29.080	28.340	28.980	26.968	20,000
2024-03-26	28.080	28.580	28.080	28.380	26.410	18,433
2024-03-25	27.400	28.200	27.160	28.000	26.056	19,307
2024-03-22	27.980	28.300	27.420	27.420	25.517	22,659
2024-03-21	28.300	28.720	27.920	28.040	26.094	32,624
2024-03-20	27.740	28.060	27.360	27.780	25.852	23,412
2024-03-19	28.000	28.460	27.940	28.000	26.056	26,203

← NewerPage 11 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.