Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	34.200	34.300	33.840	34.160	31.789	18,991
2023-07-04	34.100	34.280	33.840	34.240	31.863	11,299
2023-07-03	34.500	34.600	34.000	34.080	31.714	10,122
2023-06-30	33.860	34.620	33.860	34.300	31.919	18,795
2023-06-29	33.640	34.100	33.640	33.800	31.454	16,012
2023-06-28	33.300	33.880	33.300	33.880	31.528	16,227
2023-06-27	33.300	33.500	33.220	33.340	31.026	13,118
2023-06-26	33.500	33.560	33.180	33.300	30.988	21,968
2023-06-23	33.300	33.440	32.860	33.260	30.951	24,007
2023-06-22	33.780	33.900	33.200	33.440	31.119	21,434
2023-06-21	33.600	33.860	33.440	33.760	31.416	17,581
2023-06-20	33.800	33.900	33.660	33.680	31.342	13,346
2023-06-19	33.740	34.000	33.640	33.780	31.435	16,733
2023-06-16	34.480	34.480	33.620	33.740	31.398	294,184
2023-06-15	34.000	34.260	33.660	34.200	31.826	18,347
2023-06-14	35.277	35.633	35.236	35.591	31.696	19,273
2023-06-13	35.528	35.633	35.110	35.277	31.416	62,512
2023-06-12	36.030	36.970	35.988	36.845	31.510	46,341
2023-06-09	35.758	35.988	35.445	35.842	30.652	17,726
2023-06-08	36.113	36.176	35.695	35.821	30.634	19,118
2023-06-07	35.424	36.197	35.215	36.072	30.848	21,729
2023-06-06	35.507	35.612	35.152	35.319	30.205	19,434
2023-06-05	35.361	35.612	35.131	35.507	30.366	31,224
2023-06-02	34.734	35.403	34.734	35.403	30.276	25,080
2023-06-01	34.713	35.173	34.358	34.504	29.508	26,435
2023-05-31	34.797	35.152	34.588	34.985	29.919	159,976
2023-05-30	34.692	35.152	34.629	34.797	29.758	27,646
2023-05-29	35.006	35.047	34.379	34.713	29.686	28,637
2023-05-26	34.170	34.797	33.710	34.797	29.758	34,463
2023-05-25	35.068	35.068	34.044	34.044	29.115	36,210
2023-05-24	35.110	35.173	34.880	35.068	29.990	13,324
2023-05-23	35.152	35.424	34.818	35.256	30.151	21,617
2023-05-22	35.465	35.507	35.006	35.110	30.026	33,846
2023-05-19	36.573	36.698	36.092	36.092	30.866	10,544
2023-05-18	36.009	36.510	35.967	36.260	31.009	10,332
2023-05-17	35.445	35.904	35.152	35.863	30.669	29,481
2023-05-16	35.946	36.218	35.319	35.528	30.384	19,775
2023-05-15	35.340	36.051	35.215	36.051	30.830	23,446
2023-05-12	35.842	35.842	35.215	35.361	30.241	17,608
2023-05-11	36.051	36.134	35.654	35.695	30.527	14,726
2023-05-10	36.260	36.343	35.946	36.009	30.795	15,630
2023-05-09	36.573	36.678	35.758	36.072	30.848	15,561
2023-05-08	35.946	36.657	35.904	36.657	31.349	14,937
2023-05-05	35.256	35.925	35.236	35.925	30.723	31,181
2023-05-04	35.215	35.361	34.818	35.047	29.972	27,619
2023-05-03	35.528	35.591	35.110	35.256	30.151	14,090
2023-05-02	35.633	35.842	35.236	35.549	30.401	26,705
2023-04-28	36.678	36.782	35.528	35.695	30.527	39,520
2023-04-27	35.737	36.573	35.695	36.510	31.224	27,367
2023-04-26	34.692	35.800	34.692	35.800	30.616	23,584
2023-04-25	34.901	34.922	34.441	34.776	29.740	25,409
2023-04-24	34.692	35.403	34.588	35.068	29.990	19,081
2023-04-21	36.364	36.845	34.588	35.006	29.937	48,894
2023-04-20	36.782	37.012	36.469	36.594	31.295	17,857
2023-04-19	36.803	37.325	36.803	36.928	31.581	23,818
2023-04-18	36.887	37.221	36.866	36.991	31.635	18,731
2023-04-17	35.883	36.970	35.883	36.782	31.456	23,687
2023-04-14	35.047	36.092	35.047	35.716	30.544	31,478
2023-04-13	34.692	35.006	34.086	34.985	29.919	29,100
2023-04-12	34.692	34.901	34.504	34.797	29.758	18,088

← NewerPage 15 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.