Fnac Darty SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 28.000 | 28.400 | 27.380 | 27.960 | 26.019 | 36,131 |
| 2024-03-15 | 28.100 | 28.540 | 28.000 | 28.000 | 26.056 | 34,307 |
| 2024-03-14 | 28.100 | 28.800 | 28.100 | 28.300 | 26.335 | 27,617 |
| 2024-03-13 | 28.440 | 28.720 | 27.960 | 28.000 | 26.056 | 25,282 |
| 2024-03-12 | 27.600 | 28.520 | 27.480 | 28.420 | 26.447 | 32,936 |
| 2024-03-11 | 27.500 | 27.840 | 27.240 | 27.440 | 25.535 | 33,742 |
| 2024-03-08 | 28.260 | 28.300 | 27.660 | 27.660 | 25.740 | 28,790 |
| 2024-03-07 | 27.920 | 29.100 | 27.860 | 28.780 | 26.782 | 35,369 |
| 2024-03-06 | 27.140 | 28.400 | 27.140 | 27.920 | 25.982 | 26,408 |
| 2024-03-05 | 27.320 | 27.380 | 26.660 | 27.140 | 25.256 | 26,698 |
| 2024-03-04 | 27.660 | 27.880 | 27.420 | 27.420 | 25.517 | 16,818 |
| 2024-03-01 | 27.420 | 27.700 | 27.280 | 27.560 | 25.647 | 22,120 |
| 2024-02-29 | 26.960 | 27.600 | 26.740 | 27.460 | 25.554 | 32,432 |
| 2024-02-28 | 27.540 | 27.580 | 26.300 | 27.100 | 25.219 | 48,613 |
| 2024-02-27 | 27.000 | 27.900 | 26.820 | 27.720 | 25.796 | 42,925 |
| 2024-02-26 | 26.420 | 27.260 | 26.260 | 27.120 | 25.237 | 51,951 |
| 2024-02-23 | 24.500 | 27.080 | 23.600 | 26.500 | 24.660 | 94,374 |
| 2024-02-22 | 24.220 | 24.580 | 23.820 | 24.580 | 22.874 | 29,182 |
| 2024-02-21 | 23.720 | 24.240 | 23.540 | 24.000 | 22.334 | 19,529 |
| 2024-02-20 | 24.140 | 24.160 | 23.380 | 23.700 | 22.055 | 19,835 |
| 2024-02-19 | 23.440 | 24.840 | 23.400 | 24.200 | 22.520 | 70,850 |
| 2024-02-16 | 23.740 | 23.940 | 23.420 | 23.420 | 21.794 | 20,770 |
| 2024-02-15 | 23.760 | 23.760 | 23.400 | 23.660 | 22.018 | 21,044 |
| 2024-02-14 | 23.560 | 23.800 | 23.360 | 23.660 | 22.018 | 13,662 |
| 2024-02-13 | 24.060 | 24.100 | 23.400 | 23.600 | 21.962 | 20,221 |
| 2024-02-12 | 23.260 | 23.780 | 23.240 | 23.720 | 22.073 | 29,608 |
| 2024-02-09 | 24.020 | 24.200 | 23.100 | 23.240 | 21.627 | 31,234 |
| 2024-02-08 | 23.840 | 24.380 | 23.840 | 23.980 | 22.315 | 21,902 |
| 2024-02-07 | 24.260 | 24.420 | 23.780 | 23.780 | 22.129 | 17,318 |
| 2024-02-06 | 23.760 | 24.360 | 23.640 | 24.360 | 22.669 | 18,072 |
| 2024-02-05 | 24.100 | 24.160 | 23.680 | 23.700 | 22.055 | 20,635 |
| 2024-02-02 | 24.380 | 24.620 | 23.940 | 24.060 | 22.390 | 24,073 |
| 2024-02-01 | 24.700 | 24.780 | 24.160 | 24.300 | 22.613 | 21,922 |
| 2024-01-31 | 24.900 | 24.940 | 24.440 | 24.800 | 23.078 | 23,394 |
| 2024-01-30 | 24.700 | 25.100 | 24.380 | 24.740 | 23.023 | 18,894 |
| 2024-01-29 | 25.360 | 25.360 | 24.520 | 24.620 | 22.911 | 18,578 |
| 2024-01-26 | 25.840 | 26.100 | 25.280 | 25.360 | 23.600 | 38,505 |
| 2024-01-25 | 24.400 | 25.720 | 24.400 | 25.660 | 23.879 | 30,665 |
| 2024-01-24 | 23.600 | 24.420 | 23.600 | 24.420 | 22.725 | 34,198 |
| 2024-01-23 | 23.900 | 24.300 | 23.380 | 23.380 | 21.757 | 37,801 |
| 2024-01-22 | 25.500 | 25.840 | 23.900 | 23.940 | 22.278 | 50,494 |
| 2024-01-19 | 26.680 | 26.780 | 25.540 | 25.540 | 23.767 | 24,728 |
| 2024-01-18 | 26.300 | 26.720 | 26.300 | 26.520 | 24.679 | 12,281 |
| 2024-01-17 | 25.640 | 26.300 | 25.640 | 26.280 | 24.456 | 16,029 |
| 2024-01-16 | 26.400 | 26.500 | 25.900 | 25.960 | 24.158 | 25,416 |
| 2024-01-15 | 26.800 | 26.800 | 26.000 | 26.400 | 24.567 | 37,198 |
| 2024-01-12 | 26.860 | 27.340 | 26.840 | 27.060 | 25.182 | 20,917 |
| 2024-01-11 | 27.400 | 27.480 | 26.460 | 26.460 | 24.623 | 19,286 |
| 2024-01-10 | 28.000 | 28.020 | 27.320 | 27.320 | 25.424 | 24,792 |
| 2024-01-09 | 27.900 | 28.180 | 27.760 | 27.880 | 25.945 | 43,295 |
| 2024-01-08 | 27.500 | 28.040 | 27.100 | 27.940 | 26.000 | 32,947 |
| 2024-01-05 | 27.160 | 27.580 | 26.780 | 27.580 | 25.665 | 32,623 |
| 2024-01-04 | 26.600 | 27.140 | 26.420 | 27.100 | 25.219 | 21,893 |
| 2024-01-03 | 27.500 | 27.680 | 26.700 | 26.820 | 24.958 | 35,442 |
| 2024-01-02 | 27.400 | 27.900 | 27.060 | 27.320 | 25.424 | 29,543 |
| 2023-12-29 | 27.000 | 27.680 | 27.000 | 27.500 | 25.591 | 15,799 |
| 2023-12-28 | 27.280 | 27.620 | 27.180 | 27.180 | 25.293 | 15,241 |
| 2023-12-27 | 26.500 | 27.300 | 26.500 | 27.120 | 25.237 | 21,967 |
| 2023-12-22 | 26.420 | 26.620 | 26.260 | 26.500 | 24.660 | 22,988 |
| 2023-12-21 | 26.400 | 26.500 | 26.000 | 26.360 | 24.530 | 17,556 |
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.