Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	22.400	22.660	22.300	22.660	21.087	32,659
2023-09-26	23.000	23.100	22.260	22.500	20.938	39,431
2023-09-25	24.000	24.000	23.180	23.400	21.776	31,283
2023-09-22	23.920	24.100	23.640	24.020	22.353	21,803
2023-09-21	24.040	24.060	23.420	24.020	22.353	36,439
2023-09-20	24.000	24.260	23.980	24.140	22.464	25,891
2023-09-19	24.000	24.640	23.600	24.040	22.371	73,748
2023-09-18	25.000	25.200	24.640	24.780	23.060	34,444
2023-09-15	26.000	26.000	25.000	25.000	23.265	69,925
2023-09-14	26.720	26.720	25.460	25.880	24.083	29,386
2023-09-13	26.000	26.240	25.440	26.240	24.418	42,507
2023-09-12	26.800	26.900	25.920	25.920	24.121	32,827
2023-09-11	26.680	26.800	26.100	26.520	24.679	27,613
2023-09-08	27.200	27.440	26.440	26.580	24.735	32,616
2023-09-07	27.800	27.820	27.140	27.280	25.386	19,966
2023-09-06	27.860	28.160	27.800	27.940	26.000	11,504
2023-09-05	28.000	28.480	27.720	27.960	26.019	43,702
2023-09-04	28.700	28.700	28.400	28.420	26.447	7,198
2023-09-01	28.900	28.900	28.500	28.520	26.540	14,647
2023-08-31	28.740	28.880	28.500	28.740	26.745	21,810
2023-08-30	28.800	28.900	28.480	28.620	26.633	15,225
2023-08-29	29.100	29.280	28.560	28.920	26.912	10,948
2023-08-28	28.700	29.040	28.680	28.920	26.912	14,726
2023-08-25	29.000	29.000	28.500	28.580	26.596	11,808
2023-08-24	29.560	29.700	29.020	29.020	27.005	15,676
2023-08-23	29.640	29.640	29.100	29.540	27.489	12,281
2023-08-22	29.400	29.840	29.300	29.460	27.415	16,212
2023-08-21	29.880	29.880	29.280	29.460	27.415	12,441
2023-08-18	30.400	30.400	29.440	29.640	27.582	21,658
2023-08-17	30.800	30.820	30.480	30.480	28.364	15,772
2023-08-16	31.220	31.300	30.900	30.980	28.829	11,301
2023-08-15	31.800	31.900	31.020	31.200	29.034	13,443
2023-08-14	32.000	32.180	31.800	31.860	29.648	12,337
2023-08-11	32.660	32.660	32.040	32.100	29.872	9,040
2023-08-10	32.120	32.600	32.060	32.520	30.263	10,525
2023-08-09	31.900	32.360	31.900	32.100	29.872	27,283
2023-08-08	32.080	32.140	31.720	32.000	29.779	14,396
2023-08-07	31.800	32.380	31.640	32.240	30.002	15,895
2023-08-04	31.220	31.780	31.220	31.700	29.499	18,746
2023-08-03	31.100	31.300	31.020	31.140	28.978	16,773
2023-08-02	31.400	31.500	31.180	31.300	29.127	23,262
2023-08-01	31.600	32.040	31.560	31.860	29.648	15,822
2023-07-31	31.960	32.080	31.600	31.700	29.499	39,850
2023-07-28	33.220	33.640	30.980	32.100	29.872	107,538
2023-07-27	33.320	33.820	33.320	33.700	31.361	14,133
2023-07-26	33.400	33.520	33.200	33.400	31.081	11,007
2023-07-25	34.100	34.160	33.440	33.500	31.174	21,002
2023-07-24	33.960	34.120	33.540	34.020	31.658	23,206
2023-07-21	34.360	34.380	33.900	34.000	31.640	14,861
2023-07-20	34.500	34.680	34.360	34.420	32.031	13,057
2023-07-19	34.900	35.340	34.420	34.480	32.086	13,785
2023-07-18	34.400	34.860	34.400	34.680	32.273	11,542
2023-07-17	34.600	34.640	34.360	34.540	32.142	10,523
2023-07-14	34.600	35.120	34.520	34.620	32.217	14,636
2023-07-13	34.300	34.580	34.060	34.580	32.180	24,643
2023-07-12	34.500	34.720	34.100	34.260	31.882	22,580
2023-07-11	33.800	34.360	33.620	34.240	31.863	12,132
2023-07-10	33.700	33.800	33.360	33.480	31.156	22,259
2023-07-07	33.100	33.640	32.940	33.580	31.249	24,675
2023-07-06	34.000	34.000	32.960	32.960	30.672	33,437

← NewerPage 14 of 22 · 1,281 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.